928101600000|1999-05-30 22:00:00|3712.6199219218|3712.6199219218|3854.9154587171|3854.9154587171|3854.9154587171|3854.9154587171|3699.6839639487|3699.6839639487|1077001
928188000000|1999-05-31 22:00:00|3800.5844357754|3800.5844357754|3720.3814968875|3720.3814968875|3829.0435427708|3829.0435427708|3699.6839639487|3699.6839639487|566397
928274400000|1999-06-01 22:00:00|3720.3814968875|3720.3814968875|3694.5095809413|3694.5095809413|3766.9509448635|3766.9509448635|3678.9864310099|3678.9864310099|518782
928360800000|1999-06-02 22:00:00|3707.4455389144|3707.4455389144|3772.1253278709|3772.1253278709|3772.1253278709|3772.1253278709|3671.2248560442|3671.2248560442|401821
928447200000|1999-06-03 22:00:00|3728.1430709441|3728.1430709441|3660.8760900293|3660.8760900293|3738.4918378681|3738.4918378681|3660.8760900293|3660.8760900293|520784
928706400000|1999-06-06 22:00:00|3673.8120480025|3673.8120480025|3751.4277958412|3751.4277958412|3751.4277958412|3751.4277958412|3668.637664995|3668.637664995|600248
928792800000|1999-06-07 22:00:00|3710.0327299636|3710.0327299636|3694.5095809413|3694.5095809413|3743.6662208755|3743.6662208755|3673.8120480025|3673.8120480025|330105
928879200000|1999-06-08 22:00:00|3673.8120480025|3673.8120480025|3673.8120480025|3673.8120480025|3722.9686879367|3722.9686879367|3653.1145150636|3653.1145150636|395304
928965600000|1999-06-09 22:00:00|3686.7480059756|3686.7480059756|3632.4169830339|3632.4169830339|3722.9686879367|3722.9686879367|3622.06821611|3622.06821611|2648453
929052000000|1999-06-10 22:00:00|3627.2425991174|3627.2425991174|3616.8938331025|3616.8938331025|3666.0504730368|3666.0504730368|3609.1322581369|3609.1322581369|647400
929311200000|1999-06-13 22:00:00|3598.783492122|3598.783492122|3622.06821611|3622.06821611|3640.1785570905|3640.1785570905|3575.498768134|3575.498768134|375847
929397600000|1999-06-14 22:00:00|3588.4347261071|3588.4347261071|3593.6091091146|3593.6091091146|3619.4810250608|3619.4810250608|3572.9115761758|3572.9115761758|666749
929484000000|1999-06-15 22:00:00|3596.1963001637|3596.1963001637|3691.922388983|3691.922388983|3717.7943049292|3717.7943049292|3596.1963001637|3596.1963001637|949913
929570400000|1999-06-16 22:00:00|3699.6839639487|3699.6839639487|3640.1785570905|3640.1785570905|3772.1253278709|3772.1253278709|3616.8938331025|3616.8938331025|897775
929656800000|1999-06-17 22:00:00|3691.922388983|3691.922388983|3653.1145150636|3653.1145150636|3738.4918378681|3738.4918378681|3624.6554080682|3624.6554080682|826439
929916000000|1999-06-20 22:00:00|3761.776561856|3761.776561856|3865.2642247319|3865.2642247319|3867.8514166902|3867.8514166902|3754.0149868903|3754.0149868903|1570884
930002400000|1999-06-21 22:00:00|3841.9795007439|3841.9795007439|3922.1824396318|3922.1824396318|3924.7696315901|3924.7696315901|3826.4563517216|3826.4563517216|1424965
930088800000|1999-06-22 22:00:00|3917.0080566244|3917.0080566244|3891.1361406781|3891.1361406781|3924.7696315901|3924.7696315901|3834.2179257782|3834.2179257782|1122738
930175200000|1999-06-23 22:00:00|3883.3745666216|3883.3745666216|3955.8159305437|3955.8159305437|3963.5775055094|3963.5775055094|3854.9154587171|3854.9154587171|1631169
930261600000|1999-06-24 22:00:00|3906.6592906095|3906.6592906095|3906.6592906095|3906.6592906095|3924.7696315901|3924.7696315901|3875.6129916559|3875.6129916559|666590
930520800000|1999-06-27 22:00:00|3898.8977156438|3898.8977156438|3927.3568235483|3927.3568235483|3942.8799725706|3942.8799725706|3891.1361406781|3891.1361406781|529379
930607200000|1999-06-28 22:00:00|3932.5312065558|3932.5312065558|3942.8799725706|3942.8799725706|3960.9903135512|3960.9903135512|3893.7233326364|3893.7233326364|790033
930693600000|1999-06-29 22:00:00|3932.5312065558|3932.5312065558|3945.4671645289|3945.4671645289|3971.339079566|3971.339079566|3893.7233326364|3893.7233326364|1085520
930780000000|1999-06-30 22:00:00|3984.2750375392|3984.2750375392|3958.403122502|3958.403122502|4010.1469534854|4010.1469534854|3932.5312065558|3932.5312065558|740957
930866400000|1999-07-01 22:00:00|3999.7981874705|3999.7981874705|4036.0188694316|4036.0188694316|4059.3035934196|4059.3035934196|3984.2750375392|3984.2750375392|994626
931125600000|1999-07-04 22:00:00|4036.0188694316|4036.0188694316|4061.8907853779|4061.8907853779|4126.5705752435|4126.5705752435|4036.0188694316|4036.0188694316|881681
931212000000|1999-07-05 22:00:00|4036.0188694316|4036.0188694316|4067.0651683853|4067.0651683853|4100.6986592972|4100.6986592972|4023.0829114585|4023.0829114585|869911
931298400000|1999-07-06 22:00:00|4074.826743351|4074.826743351|4087.7627013241|4087.7627013241|4087.7627013241|4087.7627013241|3999.7981874705|3999.7981874705|800658
931384800000|1999-07-07 22:00:00|4038.6060613899|4038.6060613899|3958.403122502|3958.403122502|4082.5883183167|4082.5883183167|3937.7055895632|3937.7055895632|958880
931471200000|1999-07-08 22:00:00|3958.403122502|3958.403122502|3973.9262715243|3973.9262715243|4087.7627013241|4087.7627013241|3950.6415475363|3950.6415475363|1619647
931730400000|1999-07-11 22:00:00|4056.7164023704|4056.7164023704|4010.1469534854|4010.1469534854|4087.7627013241|4087.7627013241|3989.4494214557|3989.4494214557|510402
931816800000|1999-07-12 22:00:00|4038.6060613899|4038.6060613899|3841.9795007439|3841.9795007439|4064.4779773361|4064.4779773361|3841.9795007439|3841.9795007439|1310215
931989600000|1999-07-14 22:00:00|3854.9154587171|3854.9154587171|3880.7873746633|3880.7873746633|3880.7873746633|3880.7873746633|3779.8869028366|3779.8869028366|1283572
932076000000|1999-07-15 22:00:00|3854.9154587171|3854.9154587171|3945.4671645289|3945.4671645289|3971.339079566|3971.339079566|3854.9154587171|3854.9154587171|936664
932335200000|1999-07-18 22:00:00|3984.2750375392|3984.2750375392|3854.9154587171|3854.9154587171|3984.2750375392|3984.2750375392|3826.4563517216|3826.4563517216|824840
932421600000|1999-07-19 22:00:00|3831.6307347291|3831.6307347291|3774.7125198292|3774.7125198292|3932.5312065558|3932.5312065558|3769.5381368217|3769.5381368217|733180
932508000000|1999-07-20 22:00:00|3754.0149868903|3754.0149868903|3932.5312065558|3932.5312065558|3937.7055895632|3937.7055895632|3754.0149868903|3754.0149868903|782887
932594400000|1999-07-21 22:00:00|3927.3568235483|3927.3568235483|3958.403122502|3958.403122502|3958.403122502|3958.403122502|3854.9154587171|3854.9154587171|562365
932680800000|1999-07-22 22:00:00|3885.9617576707|3885.9617576707|3958.403122502|3958.403122502|3958.403122502|3958.403122502|3885.9617576707|3885.9617576707|1154478
932940000000|1999-07-25 22:00:00|3958.403122502|3958.403122502|3927.3568235483|3927.3568235483|4023.0829114585|4023.0829114585|3857.5026506753|3857.5026506753|2276081
933026400000|1999-07-26 22:00:00|3948.0543555781|3948.0543555781|3844.5666927022|3844.5666927022|3966.1646965586|3966.1646965586|3803.1716268246|3803.1716268246|454248
933112800000|1999-07-27 22:00:00|3854.9154587171|3854.9154587171|3852.3282667588|3852.3282667588|3893.7233326364|3893.7233326364|3803.1716268246|3803.1716268246|316830
933199200000|1999-07-28 22:00:00|3826.4563517216|3826.4563517216|3829.0435427708|3829.0435427708|3935.1183976049|3935.1183976049|3792.8228608097|3792.8228608097|790636
933285600000|1999-07-29 22:00:00|3803.1716268246|3803.1716268246|3929.9440145975|3929.9440145975|3929.9440145975|3929.9440145975|3803.1716268246|3803.1716268246|1161490
933544800000|1999-08-01 22:00:00|3841.9795007439|3841.9795007439|3831.6307347291|3831.6307347291|3880.7873746633|3880.7873746633|3803.1716268246|3803.1716268246|447654
933631200000|1999-08-02 22:00:00|3829.0435427708|3829.0435427708|3808.346009832|3808.346009832|3867.8514166902|3867.8514166902|3772.1253278709|3772.1253278709|390036
933717600000|1999-08-03 22:00:00|3800.5844357754|3800.5844357754|3787.6484778023|3787.6484778023|3839.3923096948|3839.3923096948|3764.3637538143|3764.3637538143|476814
933804000000|1999-08-04 22:00:00|3764.3637538143|3764.3637538143|3751.4277958412|3751.4277958412|3826.4563517216|3826.4563517216|3751.4277958412|3751.4277958412|550569
933890400000|1999-08-05 22:00:00|3756.6021788486|3756.6021788486|3660.8760900293|3660.8760900293|3777.2997108783|3777.2997108783|3653.1145150636|3653.1145150636|515941
934149600000|1999-08-08 22:00:00|3691.922388983|3691.922388983|3829.0435427708|3829.0435427708|3829.0435427708|3829.0435427708|3676.3992399607|3676.3992399607|677127
934236000000|1999-08-09 22:00:00|3841.9795007439|3841.9795007439|3829.0435427708|3829.0435427708|3849.7410757096|3849.7410757096|3725.5558798949|3725.5558798949|374586
934322400000|1999-08-10 22:00:00|3816.1075847977|3816.1075847977|3841.9795007439|3841.9795007439|3841.9795007439|3841.9795007439|3751.4277958412|3751.4277958412|314317
934408800000|1999-08-11 22:00:00|3867.8514166902|3867.8514166902|3816.1075847977|3816.1075847977|3904.0720986513|3904.0720986513|3751.4277958412|3751.4277958412|551536
934495200000|1999-08-12 22:00:00|3818.6947767559|3818.6947767559|3816.1075847977|3816.1075847977|3841.9795007439|3841.9795007439|3766.9509448635|3766.9509448635|280055
934754400000|1999-08-15 22:00:00|3844.5666927022|3844.5666927022|3880.7873746633|3880.7873746633|3932.5312065558|3932.5312065558|3841.9795007439|3841.9795007439|441311
934840800000|1999-08-16 22:00:00|3893.7233326364|3893.7233326364|3901.4849076021|3901.4849076021|3924.7696315901|3924.7696315901|3844.5666927022|3844.5666927022|491072
934927200000|1999-08-17 22:00:00|3904.0720986513|3904.0720986513|3803.1716268246|3803.1716268246|3924.7696315901|3924.7696315901|3779.8869028366|3779.8869028366|353649
935013600000|1999-08-18 22:00:00|3797.9972438171|3797.9972438171|3777.2997108783|3777.2997108783|3797.9972438171|3797.9972438171|3707.4455389144|3707.4455389144|481865
935100000000|1999-08-19 22:00:00|3852.3282667588|3852.3282667588|3919.5952485826|3919.5952485826|3919.5952485826|3919.5952485826|3844.5666927022|3844.5666927022|594760
935359200000|1999-08-22 22:00:00|3922.1824396318|3922.1824396318|3839.3923096948|3839.3923096948|3927.3568235483|3927.3568235483|3839.3923096948|3839.3923096948|301840
935445600000|1999-08-23 22:00:00|3844.5666927022|3844.5666927022|3777.2997108783|3777.2997108783|3898.8977156438|3898.8977156438|3754.0149868903|3754.0149868903|937653
935532000000|1999-08-24 22:00:00|3769.5381368217|3769.5381368217|3883.3745666216|3883.3745666216|3911.833673617|3911.833673617|3769.5381368217|3769.5381368217|2330530
935618400000|1999-08-25 22:00:00|3909.2464816587|3909.2464816587|3883.3745666216|3883.3745666216|3909.2464816587|3909.2464816587|3787.6484778023|3787.6484778023|618547
935704800000|1999-08-26 22:00:00|3878.200182705|3878.200182705|3880.7873746633|3880.7873746633|3888.548949629|3888.548949629|3800.5844357754|3800.5844357754|351585
935964000000|1999-08-29 22:00:00|3880.7873746633|3880.7873746633|3906.6592906095|3906.6592906095|3929.9440145975|3929.9440145975|3860.0898417245|3860.0898417245|331489
936050400000|1999-08-30 22:00:00|3834.2179257782|3834.2179257782|3756.6021788486|3756.6021788486|3865.2642247319|3865.2642247319|3756.6021788486|3756.6021788486|1346231
936136800000|1999-08-31 22:00:00|3810.9332017903|3810.9332017903|3831.6307347291|3831.6307347291|3878.200182705|3878.200182705|3797.9972438171|3797.9972438171|316299
936223200000|1999-09-01 22:00:00|3867.8514166902|3867.8514166902|3841.9795007439|3841.9795007439|3878.200182705|3878.200182705|3772.1253278709|3772.1253278709|402319
936309600000|1999-09-02 22:00:00|3803.1716268246|3803.1716268246|3932.5312065558|3932.5312065558|3932.5312065558|3932.5312065558|3803.1716268246|3803.1716268246|415604
936568800000|1999-09-05 22:00:00|3880.7873746633|3880.7873746633|3906.6592906095|3906.6592906095|3955.8159305437|3955.8159305437|3849.7410757096|3849.7410757096|563572
936655200000|1999-09-06 22:00:00|3867.8514166902|3867.8514166902|3917.0080566244|3917.0080566244|3917.0080566244|3917.0080566244|3813.5203937485|3813.5203937485|1009982
936741600000|1999-09-07 22:00:00|3857.5026506753|3857.5026506753|3847.1538837514|3847.1538837514|3875.6129916559|3875.6129916559|3797.9972438171|3797.9972438171|668983
936828000000|1999-09-08 22:00:00|3854.9154587171|3854.9154587171|3945.4671645289|3945.4671645289|3945.4671645289|3945.4671645289|3818.6947767559|3818.6947767559|492111
936914400000|1999-09-09 22:00:00|3932.5312065558|3932.5312065558|3932.5312065558|3932.5312065558|3968.7518885169|3968.7518885169|3922.1824396318|3922.1824396318|561233
937173600000|1999-09-12 22:00:00|3909.2464816587|3909.2464816587|3885.9617576707|3885.9617576707|3932.5312065558|3932.5312065558|3826.4563517216|3826.4563517216|485676
937260000000|1999-09-13 22:00:00|3880.7873746633|3880.7873746633|3831.6307347291|3831.6307347291|3906.6592906095|3906.6592906095|3831.6307347291|3831.6307347291|456158
937346400000|1999-09-14 22:00:00|3816.1075847977|3816.1075847977|3865.2642247319|3865.2642247319|3909.2464816587|3909.2464816587|3816.1075847977|3816.1075847977|579179
937432800000|1999-09-15 22:00:00|3808.346009832|3808.346009832|3904.0720986513|3904.0720986513|3904.0720986513|3904.0720986513|3792.8228608097|3792.8228608097|466915
937519200000|1999-09-16 22:00:00|3901.4849076021|3901.4849076021|3834.2179257782|3834.2179257782|3906.6592906095|3906.6592906095|3779.8869028366|3779.8869028366|1380608
937778400000|1999-09-19 22:00:00|3883.3745666216|3883.3745666216|3917.0080566244|3917.0080566244|3929.9440145975|3929.9440145975|3841.9795007439|3841.9795007439|524696
937864800000|1999-09-20 22:00:00|3922.1824396318|3922.1824396318|3896.3105236856|3896.3105236856|3935.1183976049|3935.1183976049|3854.9154587171|3854.9154587171|612307
937951200000|1999-09-21 22:00:00|3857.5026506753|3857.5026506753|3834.2179257782|3834.2179257782|3893.7233326364|3893.7233326364|3803.1716268246|3803.1716268246|695104
938037600000|1999-09-22 22:00:00|3836.8051177365|3836.8051177365|3878.200182705|3878.200182705|3891.1361406781|3891.1361406781|3816.1075847977|3816.1075847977|1061007
938124000000|1999-09-23 22:00:00|3803.1716268246|3803.1716268246|3808.346009832|3808.346009832|3867.8514166902|3867.8514166902|3764.3637538143|3764.3637538143|466933
938383200000|1999-09-26 22:00:00|3860.0898417245|3860.0898417245|3816.1075847977|3816.1075847977|3860.0898417245|3860.0898417245|3772.1253278709|3772.1253278709|384265
938469600000|1999-09-27 22:00:00|3795.410052768|3795.410052768|3754.0149868903|3754.0149868903|3816.1075847977|3816.1075847977|3754.0149868903|3754.0149868903|685479
938556000000|1999-09-28 22:00:00|3795.410052768|3795.410052768|3712.6199219218|3712.6199219218|3803.1716268246|3803.1716268246|3707.4455389144|3707.4455389144|702119
938642400000|1999-09-29 22:00:00|3710.0327299636|3710.0327299636|3854.9154587171|3854.9154587171|3880.7873746633|3880.7873746633|3702.2711549979|3702.2711549979|911145
938728800000|1999-09-30 22:00:00|3831.6307347291|3831.6307347291|3764.3637538143|3764.3637538143|3852.3282667588|3852.3282667588|3725.5558798949|3725.5558798949|1055476
938988000000|1999-10-03 22:00:00|3777.2997108783|3777.2997108783|3893.7233326364|3893.7233326364|3893.7233326364|3893.7233326364|3766.9509448635|3766.9509448635|566339
939074400000|1999-10-04 22:00:00|3854.9154587171|3854.9154587171|3852.3282667588|3852.3282667588|3880.7873746633|3880.7873746633|3810.9332017903|3810.9332017903|279797
939160800000|1999-10-05 22:00:00|3831.6307347291|3831.6307347291|3810.9332017903|3810.9332017903|3885.9617576707|3885.9617576707|3800.5844357754|3800.5844357754|315697
939247200000|1999-10-06 22:00:00|3816.1075847977|3816.1075847977|3849.7410757096|3849.7410757096|3873.0257996976|3873.0257996976|3782.4740947948|3782.4740947948|501744
939333600000|1999-10-07 22:00:00|3829.0435427708|3829.0435427708|3797.9972438171|3797.9972438171|3865.2642247319|3865.2642247319|3769.5381368217|3769.5381368217|376171
939592800000|1999-10-10 22:00:00|3829.0435427708|3829.0435427708|3738.4918378681|3738.4918378681|3829.0435427708|3829.0435427708|3720.3814968875|3720.3814968875|555907
939679200000|1999-10-11 22:00:00|3751.4277958412|3751.4277958412|3725.5558798949|3725.5558798949|3772.1253278709|3772.1253278709|3702.2711549979|3702.2711549979|487466
939765600000|1999-10-12 22:00:00|3704.8583469561|3704.8583469561|3673.8120480025|3673.8120480025|3720.3814968875|3720.3814968875|3666.0504730368|3666.0504730368|658261
939852000000|1999-10-13 22:00:00|3678.9864310099|3678.9864310099|3673.8120480025|3673.8120480025|3720.3814968875|3720.3814968875|3637.5913660414|3637.5913660414|496020
939938400000|1999-10-14 22:00:00|3647.9401320562|3647.9401320562|3671.2248560442|3671.2248560442|3671.2248560442|3671.2248560442|3588.4347261071|3588.4347261071|635414
940197600000|1999-10-17 22:00:00|3647.9401320562|3647.9401320562|3673.8120480025|3673.8120480025|3673.8120480025|3673.8120480025|3583.2603421906|3583.2603421906|424428
940284000000|1999-10-18 22:00:00|3655.7017070219|3655.7017070219|3647.9401320562|3647.9401320562|3678.9864310099|3678.9864310099|3622.06821611|3622.06821611|497105
940370400000|1999-10-19 22:00:00|3647.9401320562|3647.9401320562|3572.9115761758|3572.9115761758|3647.9401320562|3647.9401320562|3572.9115761758|3572.9115761758|711504
940456800000|1999-10-20 22:00:00|3596.1963001637|3596.1963001637|3603.9578751294|3603.9578751294|3627.2425991174|3627.2425991174|3570.3243842175|3570.3243842175|472538
940543200000|1999-10-21 22:00:00|3588.4347261071|3588.4347261071|3580.6731511414|3580.6731511414|3655.7017070219|3655.7017070219|3567.7371931683|3567.7371931683|858598
940802400000|1999-10-24 22:00:00|3624.6554080682|3624.6554080682|3647.9401320562|3647.9401320562|3686.7480059756|3686.7480059756|3622.06821611|3622.06821611|404929
940888800000|1999-10-25 22:00:00|3666.0504730368|3666.0504730368|3722.9686879367|3722.9686879367|3722.9686879367|3722.9686879367|3622.06821611|3622.06821611|430110
940975200000|1999-10-26 22:00:00|3673.8120480025|3673.8120480025|3673.8120480025|3673.8120480025|3741.0790289172|3741.0790289172|3647.9401320562|3647.9401320562|452331
941061600000|1999-10-27 22:00:00|3777.2997108783|3777.2997108783|3702.2711549979|3702.2711549979|3790.2356688514|3790.2356688514|3702.2711549979|3702.2711549979|1338853
941148000000|1999-10-28 22:00:00|3774.7125198292|3774.7125198292|3790.2356688514|3790.2356688514|3790.2356688514|3790.2356688514|3660.8760900293|3660.8760900293|1119449
941497200000|1999-11-01 23:00:00|3790.2356688514|3790.2356688514|3854.9154587171|3854.9154587171|3854.9154587171|3854.9154587171|3754.0149868903|3754.0149868903|617557
941583600000|1999-11-02 23:00:00|3779.8869028366|3779.8869028366|3906.6592906095|3906.6592906095|3906.6592906095|3906.6592906095|3779.8869028366|3779.8869028366|843659
941670000000|1999-11-03 23:00:00|3906.6592906095|3906.6592906095|3906.6592906095|3906.6592906095|3906.6592906095|3906.6592906095|3831.6307347291|3831.6307347291|689263
941756400000|1999-11-04 23:00:00|3893.7233326364|3893.7233326364|3800.5844357754|3800.5844357754|3893.7233326364|3893.7233326364|3746.2534119247|3746.2534119247|823656
942015600000|1999-11-07 23:00:00|3826.4563517216|3826.4563517216|3880.7873746633|3880.7873746633|3880.7873746633|3880.7873746633|3756.6021788486|3756.6021788486|459783
942102000000|1999-11-08 23:00:00|3873.0257996976|3873.0257996976|3839.3923096948|3839.3923096948|3888.548949629|3888.548949629|3829.0435427708|3829.0435427708|479646
942188400000|1999-11-09 23:00:00|3854.9154587171|3854.9154587171|3829.0435427708|3829.0435427708|3854.9154587171|3854.9154587171|3779.8869028366|3779.8869028366|534822
942274800000|1999-11-10 23:00:00|3803.1716268246|3803.1716268246|3808.346009832|3808.346009832|3823.8691597634|3823.8691597634|3759.1893698978|3759.1893698978|302655
942361200000|1999-11-11 23:00:00|3777.2997108783|3777.2997108783|3821.2819678051|3821.2819678051|3854.9154587171|3854.9154587171|3777.2997108783|3777.2997108783|413779
942620400000|1999-11-14 23:00:00|3829.0435427708|3829.0435427708|3725.5558798949|3725.5558798949|3873.0257996976|3873.0257996976|3725.5558798949|3725.5558798949|718624
942706800000|1999-11-15 23:00:00|3764.3637538143|3764.3637538143|3725.5558798949|3725.5558798949|3839.3923096948|3839.3923096948|3722.9686879367|3722.9686879367|561499
942793200000|1999-11-16 23:00:00|3777.2997108783|3777.2997108783|3725.5558798949|3725.5558798949|3787.6484778023|3787.6484778023|3725.5558798949|3725.5558798949|531850
942879600000|1999-11-17 23:00:00|3733.3174539515|3733.3174539515|3735.9046459098|3735.9046459098|3777.2997108783|3777.2997108783|3730.7302629024|3730.7302629024|523790
942966000000|1999-11-18 23:00:00|3738.4918378681|3738.4918378681|3728.1430709441|3728.1430709441|3741.0790289172|3741.0790289172|3684.1608140173|3684.1608140173|747972
943225200000|1999-11-21 23:00:00|3728.1430709441|3728.1430709441|3655.7017070219|3655.7017070219|3748.8406038829|3748.8406038829|3635.0041740831|3635.0041740831|980986
943311600000|1999-11-22 23:00:00|3655.7017070219|3655.7017070219|3642.7657490488|3642.7657490488|3673.8120480025|3673.8120480025|3624.6554080682|3624.6554080682|596081
943398000000|1999-11-23 23:00:00|3668.637664995|3668.637664995|3678.9864310099|3678.9864310099|3699.6839639487|3699.6839639487|3645.352940098|3645.352940098|448153
943484400000|1999-11-24 23:00:00|3678.9864310099|3678.9864310099|3803.1716268246|3803.1716268246|3816.1075847977|3816.1075847977|3666.0504730368|3666.0504730368|666768
943570800000|1999-11-25 23:00:00|3826.4563517216|3826.4563517216|3756.6021788486|3756.6021788486|3839.3923096948|3839.3923096948|3678.9864310099|3678.9864310099|610193
943830000000|1999-11-28 23:00:00|3764.3637538143|3764.3637538143|3772.1253278709|3772.1253278709|3829.0435427708|3829.0435427708|3764.3637538143|3764.3637538143|817167
943916400000|1999-11-29 23:00:00|3764.3637538143|3764.3637538143|3772.1253278709|3772.1253278709|3829.0435427708|3829.0435427708|3741.0790289172|3741.0790289172|708980
944002800000|1999-11-30 23:00:00|3759.1893698978|3759.1893698978|3803.1716268246|3803.1716268246|3826.4563517216|3826.4563517216|3746.2534119247|3746.2534119247|500940
944089200000|1999-12-01 23:00:00|3826.4563517216|3826.4563517216|3790.2356688514|3790.2356688514|3826.4563517216|3826.4563517216|3766.9509448635|3766.9509448635|510329
944175600000|1999-12-02 23:00:00|3777.2997108783|3777.2997108783|3725.5558798949|3725.5558798949|3803.1716268246|3803.1716268246|3712.6199219218|3712.6199219218|866614
944434800000|1999-12-05 23:00:00|3751.4277958412|3751.4277958412|3653.1145150636|3653.1145150636|3751.4277958412|3751.4277958412|3647.9401320562|3647.9401320562|885195
944521200000|1999-12-06 23:00:00|3653.1145150636|3653.1145150636|3702.2711549979|3702.2711549979|3725.5558798949|3725.5558798949|3653.1145150636|3653.1145150636|683099
944607600000|1999-12-07 23:00:00|3686.7480059756|3686.7480059756|3660.8760900293|3660.8760900293|3722.9686879367|3722.9686879367|3653.1145150636|3653.1145150636|622960
944694000000|1999-12-08 23:00:00|3686.7480059756|3686.7480059756|3668.637664995|3668.637664995|3725.5558798949|3725.5558798949|3650.5273240145|3650.5273240145|748370
944780400000|1999-12-09 23:00:00|3668.637664995|3668.637664995|3699.6839639487|3699.6839639487|3720.3814968875|3720.3814968875|3668.637664995|3668.637664995|464031
945039600000|1999-12-12 23:00:00|3725.5558798949|3725.5558798949|3738.4918378681|3738.4918378681|3772.1253278709|3772.1253278709|3699.6839639487|3699.6839639487|807342
945126000000|1999-12-13 23:00:00|3738.4918378681|3738.4918378681|3748.8406038829|3748.8406038829|3774.7125198292|3774.7125198292|3717.7943049292|3717.7943049292|801362
945212400000|1999-12-14 23:00:00|3741.0790289172|3741.0790289172|3958.403122502|3958.403122502|3958.403122502|3958.403122502|3738.4918378681|3738.4918378681|1990110
945298800000|1999-12-15 23:00:00|3958.403122502|3958.403122502|4108.4602342629|4108.4602342629|4108.4602342629|4108.4602342629|3896.3105236856|3896.3105236856|1284261
945385200000|1999-12-16 23:00:00|4067.0651683853|4067.0651683853|3984.2750375392|3984.2750375392|4113.6346172704|4113.6346172704|3984.2750375392|3984.2750375392|896759
945644400000|1999-12-19 23:00:00|4036.0188694316|4036.0188694316|3984.2750375392|3984.2750375392|4056.7164023704|4056.7164023704|3955.8159305437|3955.8159305437|486897
945730800000|1999-12-20 23:00:00|4004.972570478|4004.972570478|3885.9617576707|3885.9617576707|4010.1469534854|4010.1469534854|3857.5026506753|3857.5026506753|701489
945817200000|1999-12-21 23:00:00|3854.9154587171|3854.9154587171|3999.7981874705|3999.7981874705|4100.6986592972|4100.6986592972|3854.9154587171|3854.9154587171|1099392
945903600000|1999-12-22 23:00:00|4004.972570478|4004.972570478|4271.453303997|4271.453303997|4271.453303997|4271.453303997|3992.0366125048|3992.0366125048|1357734
945990000000|1999-12-23 23:00:00|4255.9301540656|4255.9301540656|4372.3537758237|4372.3537758237|4372.3537758237|4372.3537758237|4255.9301540656|4255.9301540656|327110
946249200000|1999-12-26 23:00:00|4385.2897328877|4385.2897328877|4336.1330929535|4336.1330929535|4416.3360327505|4416.3360327505|4307.6739859581|4307.6739859581|526238
946335600000|1999-12-27 23:00:00|4372.3537758237|4372.3537758237|4284.3892619701|4284.3892619701|4372.3537758237|4372.3537758237|4219.7094721045|4219.7094721045|393112
946422000000|1999-12-28 23:00:00|4165.3784491628|4165.3784491628|4224.8838551119|4224.8838551119|4268.8661120387|4268.8661120387|4165.3784491628|4165.3784491628|417614
946508400000|1999-12-29 23:00:00|4268.8661120387|4268.8661120387|4299.9124109924|4299.9124109924|4343.8946679192|4343.8946679192|4232.6454300776|4232.6454300776|401651
946854000000|2000-01-02 23:00:00|4346.4818598774|4346.4818598774|4372.3537758237|4372.3537758237|4527.585270592|4527.585270592|4336.1330929535|4336.1330929535|725140
946940400000|2000-01-03 23:00:00|4372.3537758237|4372.3537758237|4178.3144062269|4178.3144062269|4372.3537758237|4372.3537758237|4067.0651683853|4067.0651683853|1107775
947026800000|2000-01-04 23:00:00|4087.7627013241|4087.7627013241|4139.5065332166|4139.5065332166|4165.3784491628|4165.3784491628|4025.6701034168|4025.6701034168|684629
947113200000|2000-01-05 23:00:00|4087.7627013241|4087.7627013241|4437.0335647802|4437.0335647802|4527.585270592|4527.585270592|4077.4139353093|4077.4139353093|1112348
947199600000|2000-01-06 23:00:00|4437.0335647802|4437.0335647802|4382.7025418385|4382.7025418385|4631.0729334679|4631.0729334679|4359.4178178505|4359.4178178505|1762756
947458800000|2000-01-09 23:00:00|4424.0976068071|4424.0976068071|4230.0582381193|4230.0582381193|4509.4749296115|4509.4749296115|4227.4710470702|4227.4710470702|1016008
947545200000|2000-01-10 23:00:00|4393.0513078534|4393.0513078534|4191.2503642|4191.2503642|4393.0513078534|4393.0513078534|4191.2503642|4191.2503642|973835
947631600000|2000-01-11 23:00:00|4186.0759811926|4186.0759811926|4286.9764530193|4286.9764530193|4393.0513078534|4393.0513078534|4173.1400232194|4173.1400232194|958122
947718000000|2000-01-12 23:00:00|4297.3252190341|4297.3252190341|4338.7202849117|4338.7202849117|4382.7025418385|4382.7025418385|4253.3429630164|4253.3429630164|913592
947804400000|2000-01-13 23:00:00|4382.7025418385|4382.7025418385|4434.446373731|4434.446373731|4434.446373731|4434.446373731|4305.0867939998|4305.0867939998|748239
948063600000|2000-01-16 23:00:00|4434.446373731|4434.446373731|4286.9764530193|4286.9764530193|4444.7951397459|4444.7951397459|4255.9301540656|4255.9301540656|1194832
948150000000|2000-01-17 23:00:00|4341.3074759609|4341.3074759609|4242.9941960925|4242.9941960925|4372.3537758237|4372.3537758237|4242.9941960925|4242.9941960925|879621
948236400000|2000-01-18 23:00:00|4268.8661120387|4268.8661120387|4167.965640212|4167.965640212|4268.8661120387|4268.8661120387|4113.6346172704|4113.6346172704|945782
948322800000|2000-01-19 23:00:00|4155.0296822389|4155.0296822389|4010.1469534854|4010.1469534854|4199.0119391657|4199.0119391657|4010.1469534854|4010.1469534854|1482282
948409200000|2000-01-20 23:00:00|4010.1469534854|4010.1469534854|3883.3745666216|3883.3745666216|4036.0188694316|4036.0188694316|3880.7873746633|3880.7873746633|1136737
948668400000|2000-01-23 23:00:00|4010.1469534854|4010.1469534854|4061.8907853779|4061.8907853779|4092.9370843316|4092.9370843316|3979.1006545317|3979.1006545317|782721
948754800000|2000-01-24 23:00:00|4061.8907853779|4061.8907853779|3963.5775055094|3963.5775055094|4082.5883183167|4082.5883183167|3963.5775055094|3963.5775055094|560568
948841200000|2000-01-25 23:00:00|3984.2750375392|3984.2750375392|4010.1469534854|4010.1469534854|4056.7164023704|4056.7164023704|3971.339079566|3971.339079566|582789
948927600000|2000-01-26 23:00:00|4010.1469534854|4010.1469534854|3999.7981874705|3999.7981874705|4098.111467339|4098.111467339|3999.7981874705|3999.7981874705|2044772
949014000000|2000-01-27 23:00:00|4074.826743351|4074.826743351|4056.7164023704|4056.7164023704|4074.826743351|4074.826743351|3958.403122502|3958.403122502|645428
949273200000|2000-01-30 23:00:00|4064.4779773361|4064.4779773361|4067.0651683853|4067.0651683853|4067.0651683853|4067.0651683853|3971.339079566|3971.339079566|588877
949359600000|2000-01-31 23:00:00|4087.7627013241|4087.7627013241|4100.6986592972|4100.6986592972|4139.5065332166|4139.5065332166|4048.9548274048|4048.9548274048|928241
949446000000|2000-02-01 23:00:00|4100.6986592972|4100.6986592972|4186.0759811926|4186.0759811926|4186.0759811926|4186.0759811926|4061.8907853779|4061.8907853779|504384
949532400000|2000-02-02 23:00:00|4191.2503642|4191.2503642|4165.3784491628|4165.3784491628|4191.2503642|4191.2503642|4126.5705752435|4126.5705752435|671627
949618800000|2000-02-03 23:00:00|4116.2218083195|4116.2218083195|4165.3784491628|4165.3784491628|4217.1222801462|4217.1222801462|4061.8907853779|4061.8907853779|560340
949878000000|2000-02-06 23:00:00|4165.3784491628|4165.3784491628|4041.1932524391|4041.1932524391|4191.2503642|4191.2503642|4036.0188694316|4036.0188694316|462551
949964400000|2000-02-07 23:00:00|4074.826743351|4074.826743351|4025.6701034168|4025.6701034168|4149.8552992315|4149.8552992315|3986.8622294974|3986.8622294974|550430
950050800000|2000-02-08 23:00:00|4087.7627013241|4087.7627013241|3909.2464816587|3909.2464816587|4087.7627013241|4087.7627013241|3909.2464816587|3909.2464816587|540445
950137200000|2000-02-09 23:00:00|3927.3568235483|3927.3568235483|3906.6592906095|3906.6592906095|3953.2287385855|3953.2287385855|3841.9795007439|3841.9795007439|713885
950223600000|2000-02-10 23:00:00|3932.5312065558|3932.5312065558|3803.1716268246|3803.1716268246|3945.4671645289|3945.4671645289|3751.4277958412|3751.4277958412|965238
950482800000|2000-02-13 23:00:00|3865.2642247319|3865.2642247319|3829.0435427708|3829.0435427708|3878.200182705|3878.200182705|3816.1075847977|3816.1075847977|527490
950569200000|2000-02-14 23:00:00|3870.4386086484|3870.4386086484|3751.4277958412|3751.4277958412|3870.4386086484|3870.4386086484|3751.4277958412|3751.4277958412|523516
950655600000|2000-02-15 23:00:00|3823.8691597634|3823.8691597634|3782.4740947948|3782.4740947948|3829.0435427708|3829.0435427708|3746.2534119247|3746.2534119247|626018
950742000000|2000-02-16 23:00:00|3774.7125198292|3774.7125198292|3906.6592906095|3906.6592906095|3906.6592906095|3906.6592906095|3766.9509448635|3766.9509448635|579693
950828400000|2000-02-17 23:00:00|3854.9154587171|3854.9154587171|3637.5913660414|3637.5913660414|3906.6592906095|3906.6592906095|3637.5913660414|3637.5913660414|1172818
951087600000|2000-02-20 23:00:00|3647.9401320562|3647.9401320562|3738.4918378681|3738.4918378681|3795.410052768|3795.410052768|3647.9401320562|3647.9401320562|546758
951174000000|2000-02-21 23:00:00|3738.4918378681|3738.4918378681|3686.7480059756|3686.7480059756|3797.9972438171|3797.9972438171|3647.9401320562|3647.9401320562|502119
951260400000|2000-02-22 23:00:00|3797.9972438171|3797.9972438171|3829.0435427708|3829.0435427708|3870.4386086484|3870.4386086484|3754.0149868903|3754.0149868903|619041
951346800000|2000-02-23 23:00:00|3878.200182705|3878.200182705|3844.5666927022|3844.5666927022|3906.6592906095|3906.6592906095|3803.1716268246|3803.1716268246|554542
951433200000|2000-02-24 23:00:00|3844.5666927022|3844.5666927022|3816.1075847977|3816.1075847977|3919.5952485826|3919.5952485826|3751.4277958412|3751.4277958412|1336831
951692400000|2000-02-27 23:00:00|3816.1075847977|3816.1075847977|3725.5558798949|3725.5558798949|3829.0435427708|3829.0435427708|3660.8760900293|3660.8760900293|1017024
951778800000|2000-02-28 23:00:00|3759.1893698978|3759.1893698978|3627.2425991174|3627.2425991174|3777.2997108783|3777.2997108783|3622.06821611|3622.06821611|1672164
951865200000|2000-02-29 23:00:00|3673.8120480025|3673.8120480025|3673.8120480025|3673.8120480025|3777.2997108783|3777.2997108783|3598.783492122|3598.783492122|1116654
951951600000|2000-03-01 23:00:00|3635.0041740831|3635.0041740831|3673.8120480025|3673.8120480025|3720.3814968875|3720.3814968875|3611.7194500951|3611.7194500951|1003246
952038000000|2000-03-02 23:00:00|3622.06821611|3622.06821611|3616.8938331025|3616.8938331025|3673.8120480025|3673.8120480025|3544.4524691803|3544.4524691803|959758
952297200000|2000-03-05 23:00:00|3660.8760900293|3660.8760900293|3722.9686879367|3722.9686879367|3722.9686879367|3722.9686879367|3627.2425991174|3627.2425991174|983865
952383600000|2000-03-06 23:00:00|3725.5558798949|3725.5558798949|3725.5558798949|3725.5558798949|3735.9046459098|3735.9046459098|3629.8297910757|3629.8297910757|542942
952470000000|2000-03-07 23:00:00|3673.8120480025|3673.8120480025|3635.0041740831|3635.0041740831|3694.5095809413|3694.5095809413|3570.3243842175|3570.3243842175|827212
952556400000|2000-03-08 23:00:00|3635.0041740831|3635.0041740831|3549.6268521878|3549.6268521878|3645.352940098|3645.352940098|3513.4061702267|3513.4061702267|1030301
952642800000|2000-03-09 23:00:00|3557.3884271535|3557.3884271535|3433.2032304297|3433.2032304297|3603.9578751294|3603.9578751294|3433.2032304297|3433.2032304297|873301
952902000000|2000-03-12 23:00:00|3490.1214453296|3490.1214453296|3363.3490575567|3363.3490575567|3505.644595261|3505.644595261|3342.651525527|3342.651525527|1033232
952988400000|2000-03-13 23:00:00|3433.2032304297|3433.2032304297|3495.295828337|3495.295828337|3627.2425991174|3627.2425991174|3415.0928894491|3415.0928894491|977251
953074800000|2000-03-14 23:00:00|3593.6091091146|3593.6091091146|3523.7549362415|3523.7549362415|3593.6091091146|3593.6091091146|3497.8830202953|3497.8830202953|694462
953161200000|2000-03-15 23:00:00|3622.06821611|3622.06821611|3725.5558798949|3725.5558798949|3777.2997108783|3777.2997108783|3588.4347261071|3588.4347261071|1044591
953247600000|2000-03-16 23:00:00|3803.1716268246|3803.1716268246|3681.5736229682|3681.5736229682|3829.0435427708|3829.0435427708|3681.5736229682|3681.5736229682|484377
953506800000|2000-03-19 23:00:00|3629.8297910757|3629.8297910757|3575.498768134|3575.498768134|3640.1785570905|3640.1785570905|3523.7549362415|3523.7549362415|639407
953593200000|2000-03-20 23:00:00|3562.5628101609|3562.5628101609|3606.5450670877|3606.5450670877|3720.3814968875|3720.3814968875|3562.5628101609|3562.5628101609|513409
953679600000|2000-03-21 23:00:00|3647.9401320562|3647.9401320562|3673.8120480025|3673.8120480025|3746.2534119247|3746.2534119247|3647.9401320562|3647.9401320562|631359
953766000000|2000-03-22 23:00:00|3712.6199219218|3712.6199219218|3722.9686879367|3722.9686879367|3751.4277958412|3751.4277958412|3673.8120480025|3673.8120480025|716602
953852400000|2000-03-23 23:00:00|3787.6484778023|3787.6484778023|3808.346009832|3808.346009832|3834.2179257782|3834.2179257782|3725.5558798949|3725.5558798949|881631
954108000000|2000-03-26 22:00:00|3847.1538837514|3847.1538837514|3756.6021788486|3756.6021788486|3847.1538837514|3847.1538837514|3751.4277958412|3751.4277958412|496020
954194400000|2000-03-27 22:00:00|3769.5381368217|3769.5381368217|3738.4918378681|3738.4918378681|3816.1075847977|3816.1075847977|3702.2711549979|3702.2711549979|774765
954280800000|2000-03-28 22:00:00|3748.8406038829|3748.8406038829|3852.3282667588|3852.3282667588|3878.200182705|3878.200182705|3710.0327299636|3710.0327299636|441334
954367200000|2000-03-29 22:00:00|3880.7873746633|3880.7873746633|3751.4277958412|3751.4277958412|3885.9617576707|3885.9617576707|3748.8406038829|3748.8406038829|1517657
954453600000|2000-03-30 22:00:00|3818.6947767559|3818.6947767559|3754.0149868903|3754.0149868903|3852.3282667588|3852.3282667588|3725.5558798949|3725.5558798949|662037
954712800000|2000-04-02 22:00:00|3829.0435427708|3829.0435427708|3751.4277958412|3751.4277958412|3860.0898417245|3860.0898417245|3704.8583469561|3704.8583469561|717762
954799200000|2000-04-03 22:00:00|3852.3282667588|3852.3282667588|4041.1932524391|4041.1932524391|4041.1932524391|4041.1932524391|3841.9795007439|3841.9795007439|859606
954885600000|2000-04-04 22:00:00|4036.0188694316|4036.0188694316|3922.1824396318|3922.1824396318|4036.0188694316|4036.0188694316|3782.4740947948|3782.4740947948|664457
954972000000|2000-04-05 22:00:00|3924.7696315901|3924.7696315901|3829.0435427708|3829.0435427708|3937.7055895632|3937.7055895632|3795.410052768|3795.410052768|402547
955058400000|2000-04-06 22:00:00|3826.4563517216|3826.4563517216|3937.7055895632|3937.7055895632|3948.0543555781|3948.0543555781|3751.4277958412|3751.4277958412|435745
955317600000|2000-04-09 22:00:00|3808.346009832|3808.346009832|3746.2534119247|3746.2534119247|3808.346009832|3808.346009832|3647.9401320562|3647.9401320562|936795
955404000000|2000-04-10 22:00:00|3790.2356688514|3790.2356688514|3787.6484778023|3787.6484778023|3847.1538837514|3847.1538837514|3756.6021788486|3756.6021788486|461004
955490400000|2000-04-11 22:00:00|3854.9154587171|3854.9154587171|3810.9332017903|3810.9332017903|3854.9154587171|3854.9154587171|3738.4918378681|3738.4918378681|408230
955576800000|2000-04-12 22:00:00|3777.2997108783|3777.2997108783|3849.7410757096|3849.7410757096|3849.7410757096|3849.7410757096|3697.0967719904|3697.0967719904|431664
955663200000|2000-04-13 22:00:00|3865.2642247319|3865.2642247319|3849.7410757096|3849.7410757096|3932.5312065558|3932.5312065558|3803.1716268246|3803.1716268246|749232
955922400000|2000-04-16 22:00:00|3699.6839639487|3699.6839639487|3875.6129916559|3875.6129916559|3875.6129916559|3875.6129916559|3676.3992399607|3676.3992399607|556444
956008800000|2000-04-17 22:00:00|3878.200182705|3878.200182705|3733.3174539515|3733.3174539515|3878.200182705|3878.200182705|3681.5736229682|3681.5736229682|512609
956095200000|2000-04-18 22:00:00|3743.6662208755|3743.6662208755|3733.3174539515|3733.3174539515|3826.4563517216|3826.4563517216|3699.6839639487|3699.6839639487|416470
956181600000|2000-04-19 22:00:00|3738.4918378681|3738.4918378681|3800.5844357754|3800.5844357754|3803.1716268246|3803.1716268246|3702.2711549979|3702.2711549979|231134
956613600000|2000-04-24 22:00:00|3751.4277958412|3751.4277958412|3854.9154587171|3854.9154587171|3854.9154587171|3854.9154587171|3725.5558798949|3725.5558798949|332622
956700000000|2000-04-25 22:00:00|3854.9154587171|3854.9154587171|3774.7125198292|3774.7125198292|3914.4208655752|3914.4208655752|3754.0149868903|3754.0149868903|1979032
956786400000|2000-04-26 22:00:00|3829.0435427708|3829.0435427708|3689.3351970247|3689.3351970247|3893.7233326364|3893.7233326364|3689.3351970247|3689.3351970247|1462593
956872800000|2000-04-27 22:00:00|3751.4277958412|3751.4277958412|3704.8583469561|3704.8583469561|3829.0435427708|3829.0435427708|3704.8583469561|3704.8583469561|669242
957218400000|2000-05-01 22:00:00|3725.5558798949|3725.5558798949|3743.6662208755|3743.6662208755|3774.7125198292|3774.7125198292|3702.2711549979|3702.2711549979|592054
957304800000|2000-05-02 22:00:00|3777.2997108783|3777.2997108783|3759.1893698978|3759.1893698978|3808.346009832|3808.346009832|3717.7943049292|3717.7943049292|1017732
957391200000|2000-05-03 22:00:00|3774.7125198292|3774.7125198292|3725.5558798949|3725.5558798949|3785.061285844|3785.061285844|3715.207112971|3715.207112971|1445241
957477600000|2000-05-04 22:00:00|3746.2534119247|3746.2534119247|3787.6484778023|3787.6484778023|3803.1716268246|3803.1716268246|3715.207112971|3715.207112971|467193
957736800000|2000-05-07 22:00:00|3813.5203937485|3813.5203937485|3867.8514166902|3867.8514166902|3878.200182705|3878.200182705|3787.6484778023|3787.6484778023|413779
957823200000|2000-05-08 22:00:00|3880.7873746633|3880.7873746633|3880.7873746633|3880.7873746633|3942.8799725706|3942.8799725706|3847.1538837514|3847.1538837514|653685
957909600000|2000-05-09 22:00:00|3955.8159305437|3955.8159305437|3909.2464816587|3909.2464816587|4072.2395513927|4072.2395513927|3898.8977156438|3898.8977156438|1201920
957996000000|2000-05-10 22:00:00|3728.1430709441|3728.1430709441|3777.2997108783|3777.2997108783|3829.0435427708|3829.0435427708|3722.9686879367|3722.9686879367|811643
958082400000|2000-05-11 22:00:00|3754.0149868903|3754.0149868903|3730.7302629024|3730.7302629024|3787.6484778023|3787.6484778023|3699.6839639487|3699.6839639487|1587010
958341600000|2000-05-14 22:00:00|3800.5844357754|3800.5844357754|3777.2997108783|3777.2997108783|3854.9154587171|3854.9154587171|3754.0149868903|3754.0149868903|504403
958428000000|2000-05-15 22:00:00|3854.9154587171|3854.9154587171|3841.9795007439|3841.9795007439|3867.8514166902|3867.8514166902|3782.4740947948|3782.4740947948|401260
958514400000|2000-05-16 22:00:00|3826.4563517216|3826.4563517216|3769.5381368217|3769.5381368217|3854.9154587171|3854.9154587171|3751.4277958412|3751.4277958412|459276
958600800000|2000-05-17 22:00:00|3779.8869028366|3779.8869028366|3790.2356688514|3790.2356688514|3852.3282667588|3852.3282667588|3777.2997108783|3777.2997108783|367876
958687200000|2000-05-18 22:00:00|3800.5844357754|3800.5844357754|3803.1716268246|3803.1716268246|3911.833673617|3911.833673617|3777.2997108783|3777.2997108783|1113643
958946400000|2000-05-21 22:00:00|3823.8691597634|3823.8691597634|3958.403122502|3958.403122502|3992.0366125048|3992.0366125048|3810.9332017903|3810.9332017903|831201
959032800000|2000-05-22 22:00:00|3924.7696315901|3924.7696315901|3971.339079566|3971.339079566|4015.3213364928|4015.3213364928|3880.7873746633|3880.7873746633|1941923
959119200000|2000-05-23 22:00:00|3896.3105236856|3896.3105236856|3873.0257996976|3873.0257996976|3932.5312065558|3932.5312065558|3790.2356688514|3790.2356688514|1209051
959205600000|2000-05-24 22:00:00|3906.6592906095|3906.6592906095|3754.0149868903|3754.0149868903|3911.833673617|3911.833673617|3754.0149868903|3754.0149868903|708354
959292000000|2000-05-25 22:00:00|3751.4277958412|3751.4277958412|3743.6662208755|3743.6662208755|3797.9972438171|3797.9972438171|3712.6199219218|3712.6199219218|918702
959551200000|2000-05-28 22:00:00|3774.7125198292|3774.7125198292|3754.0149868903|3754.0149868903|3823.8691597634|3823.8691597634|3743.6662208755|3743.6662208755|2643627
959637600000|2000-05-29 22:00:00|3759.1893698978|3759.1893698978|3782.4740947948|3782.4740947948|3844.5666927022|3844.5666927022|3759.1893698978|3759.1893698978|1061165
959724000000|2000-05-30 22:00:00|3829.0435427708|3829.0435427708|3893.7233326364|3893.7233326364|3919.5952485826|3919.5952485826|3782.4740947948|3782.4740947948|1489227
959810400000|2000-05-31 22:00:00|3904.0720986513|3904.0720986513|3854.9154587171|3854.9154587171|3919.5952485826|3919.5952485826|3829.0435427708|3829.0435427708|278444
959896800000|2000-06-01 22:00:00|3854.9154587171|3854.9154587171|3893.7233326364|3893.7233326364|3917.0080566244|3917.0080566244|3854.9154587171|3854.9154587171|381053
960156000000|2000-06-04 22:00:00|3929.9440145975|3929.9440145975|3854.9154587171|3854.9154587171|3940.2927806124|3940.2927806124|3792.8228608097|3792.8228608097|539778
960242400000|2000-06-05 22:00:00|3854.9154587171|3854.9154587171|3795.410052768|3795.410052768|3870.4386086484|3870.4386086484|3756.6021788486|3756.6021788486|565334
960328800000|2000-06-06 22:00:00|3831.6307347291|3831.6307347291|3743.6662208755|3743.6662208755|3841.9795007439|3841.9795007439|3699.6839639487|3699.6839639487|793036
960415200000|2000-06-07 22:00:00|3787.6484778023|3787.6484778023|3704.8583469561|3704.8583469561|3829.0435427708|3829.0435427708|3686.7480059756|3686.7480059756|1573299
960501600000|2000-06-08 22:00:00|3743.6662208755|3743.6662208755|3715.207112971|3715.207112971|3800.5844357754|3800.5844357754|3702.2711549979|3702.2711549979|1884800
960847200000|2000-06-12 22:00:00|3751.4277958412|3751.4277958412|3678.9864310099|3678.9864310099|3751.4277958412|3751.4277958412|3660.8760900293|3660.8760900293|621039
960933600000|2000-06-13 22:00:00|3699.6839639487|3699.6839639487|3650.5273240145|3650.5273240145|3715.207112971|3715.207112971|3622.06821611|3622.06821611|980989
961020000000|2000-06-14 22:00:00|3810.6782929543|3810.6782929543|3728.1467991222|3728.1467991222|3887.51796066|3887.51796066|3702.5335774627|3702.5335774627|1041506
961106400000|2000-06-15 22:00:00|3836.2915155228|3836.2915155228|3816.3701208988|3816.3701208988|3867.5965651268|3867.5965651268|3756.6059352085|3756.6059352085|496135
961365600000|2000-06-18 22:00:00|3839.1374290406|3839.1374290406|3841.9833425583|3841.9833425583|3890.3638741777|3890.3638741777|3816.3701208988|3816.3701208988|423712
961452000000|2000-06-19 22:00:00|3896.0557012131|3896.0557012131|3839.1374290406|3839.1374290406|3904.5934417663|3904.5934417663|3785.0650712948|3785.0650712948|505573
961538400000|2000-06-20 22:00:00|3836.2915155228|3836.2915155228|3719.609058569|3719.609058569|3841.9833425583|3841.9833425583|3699.6876630359|3699.6876630359|684246
961624800000|2000-06-21 22:00:00|3719.609058569|3719.609058569|3685.4580954473|3685.4580954473|3782.2191577771|3782.2191577771|3685.4580954473|3685.4580954473|339437
961711200000|2000-06-22 22:00:00|3725.3008856045|3725.3008856045|3671.2285278587|3671.2285278587|3730.9927126399|3730.9927126399|3648.4612188079|3648.4612188079|684577
961970400000|2000-06-25 22:00:00|3719.609058569|3719.609058569|3750.914108173|3750.914108173|3796.4487253657|3796.4487253657|3705.3794909804|3705.3794909804|325009
962056800000|2000-06-26 22:00:00|3804.9864659188|3804.9864659188|3756.6059352085|3756.6059352085|3804.9864659188|3804.9864659188|3708.2254044982|3708.2254044982|428558
962143200000|2000-06-27 22:00:00|3756.6059352085|3756.6059352085|3742.3763676199|3742.3763676199|3770.8355027971|3770.8355027971|3713.9172315336|3713.9172315336|368246
962229600000|2000-06-28 22:00:00|3759.4518487262|3759.4518487262|3802.1405524011|3802.1405524011|3847.6751695937|3847.6751695937|3745.2222811376|3745.2222811376|1728663
962316000000|2000-06-29 22:00:00|3759.4518487262|3759.4518487262|3887.51796066|3887.51796066|3887.51796066|3887.51796066|3750.914108173|3750.914108173|820868
962575200000|2000-07-02 22:00:00|3856.212911056|3856.212911056|3907.439355284|3907.439355284|3907.439355284|3907.439355284|3790.7568983302|3790.7568983302|528754
962661600000|2000-07-03 22:00:00|3915.9770958372|3915.9770958372|3972.8953680097|3972.8953680097|3972.8953680097|3972.8953680097|3910.2852688017|3910.2852688017|802075
962748000000|2000-07-04 22:00:00|3975.7412815275|3975.7412815275|3836.2915155228|3836.2915155228|3978.5871950452|3978.5871950452|3730.9927126399|3730.9927126399|711844
962834400000|2000-07-05 22:00:00|3827.7537749697|3827.7537749697|3830.5996884874|3830.5996884874|3915.9770958372|3915.9770958372|3759.4518487262|3759.4518487262|620749
962920800000|2000-07-06 22:00:00|3824.9078614519|3824.9078614519|3870.4424786446|3870.4424786446|3884.6720462332|3884.6720462332|3785.0650712948|3785.0650712948|616206
963180000000|2000-07-09 22:00:00|3910.2852688017|3910.2852688017|3756.6059352085|3756.6059352085|3913.1311823194|3913.1311823194|3756.6059352085|3756.6059352085|533357
963266400000|2000-07-10 22:00:00|3841.9833425583|3841.9833425583|3796.4487253657|3796.4487253657|3867.5965651268|3867.5965651268|3787.9109848125|3787.9109848125|407514
963352800000|2000-07-11 22:00:00|3824.9078614519|3824.9078614519|3816.3701208988|3816.3701208988|3841.9833425583|3841.9833425583|3773.6814163148|3773.6814163148|378201
963439200000|2000-07-12 22:00:00|3804.9864659188|3804.9864659188|3785.0650712948|3785.0650712948|3841.9833425583|3841.9833425583|3785.0650712948|3785.0650712948|354961
963784800000|2000-07-16 22:00:00|3824.9078614519|3824.9078614519|3802.1405524011|3802.1405524011|3867.5965651268|3867.5965651268|3787.9109848125|3787.9109848125|453365
963871200000|2000-07-17 22:00:00|3813.5242073811|3813.5242073811|3799.2946388834|3799.2946388834|3861.9047380914|3861.9047380914|3790.7568983302|3790.7568983302|509761
963957600000|2000-07-18 22:00:00|3802.1405524011|3802.1405524011|3779.3732442593|3779.3732442593|3836.2915155228|3836.2915155228|3767.9895892794|3767.9895892794|596805
964044000000|2000-07-19 22:00:00|3773.6814163148|3773.6814163148|3796.4487253657|3796.4487253657|3827.7537749697|3827.7537749697|3762.2977622439|3762.2977622439|368569
964130400000|2000-07-20 22:00:00|3785.0650712948|3785.0650712948|3813.5242073811|3813.5242073811|3836.2915155228|3836.2915155228|3785.0650712948|3785.0650712948|426776
964389600000|2000-07-23 22:00:00|3816.3701208988|3816.3701208988|3833.4456020051|3833.4456020051|3836.2915155228|3836.2915155228|3785.0650712948|3785.0650712948|474971
964476000000|2000-07-24 22:00:00|3841.9833425583|3841.9833425583|3813.5242073811|3813.5242073811|3850.5210840205|3850.5210840205|3799.2946388834|3799.2946388834|237147
964562400000|2000-07-25 22:00:00|3841.9833425583|3841.9833425583|3807.8323794365|3807.8323794365|3847.6751695937|3847.6751695937|3779.3732442593|3779.3732442593|353084
964648800000|2000-07-26 22:00:00|3807.8323794365|3807.8323794365|3870.4424786446|3870.4424786446|3896.0557012131|3896.0557012131|3793.6028118479|3793.6028118479|1844398
964735200000|2000-07-27 22:00:00|3864.7506516091|3864.7506516091|3827.7537749697|3827.7537749697|3878.9802191977|3878.9802191977|3773.6814163148|3773.6814163148|1307431
964994400000|2000-07-30 22:00:00|3827.7537749697|3827.7537749697|3913.1311823194|3913.1311823194|3918.8230093549|3918.8230093549|3813.5242073811|3813.5242073811|603988
965080800000|2000-07-31 22:00:00|3955.8198859943|3955.8198859943|3904.5934417663|3904.5934417663|3972.8953680097|3972.8953680097|3856.212911056|3856.212911056|717796
965167200000|2000-08-01 22:00:00|3904.5934417663|3904.5934417663|3901.7475282486|3901.7475282486|3941.5903184057|3941.5903184057|3847.6751695937|3847.6751695937|305957
965253600000|2000-08-02 22:00:00|3890.3638741777|3890.3638741777|3884.6720462332|3884.6720462332|3898.9016147309|3898.9016147309|3841.9833425583|3841.9833425583|559907
965340000000|2000-08-03 22:00:00|3870.4424786446|3870.4424786446|3915.9770958372|3915.9770958372|3944.4362319235|3944.4362319235|3847.6751695937|3847.6751695937|268911
965599200000|2000-08-06 22:00:00|3941.5903184057|3941.5903184057|3955.8198859943|3955.8198859943|3964.3576274566|3964.3576274566|3898.9016147309|3898.9016147309|385731
965685600000|2000-08-07 22:00:00|3958.6657995121|3958.6657995121|3975.7412815275|3975.7412815275|3984.2790220806|3984.2790220806|3915.9770958372|3915.9770958372|379357
965772000000|2000-08-08 22:00:00|3950.1280589589|3950.1280589589|3913.1311823194|3913.1311823194|3984.2790220806|3984.2790220806|3901.7475282486|3901.7475282486|414411
965858400000|2000-08-09 22:00:00|3907.439355284|3907.439355284|3907.439355284|3907.439355284|3941.5903184057|3941.5903184057|3870.4424786446|3870.4424786446|446970
965944800000|2000-08-10 22:00:00|3913.1311823194|3913.1311823194|3989.9708491161|3989.9708491161|4012.7381581669|4012.7381581669|3901.7475282486|3901.7475282486|477157
966204000000|2000-08-13 22:00:00|4012.7381581669|4012.7381581669|4083.8859979281|4083.8859979281|4098.1155655167|4098.1155655167|3978.5871950452|3978.5871950452|508960
966290400000|2000-08-14 22:00:00|4075.3482573749|4075.3482573749|4055.4268618418|4055.4268618418|4118.0369610498|4118.0369610498|4015.5840716846|4015.5840716846|252596
966376800000|2000-08-15 22:00:00|4083.8859979281|4083.8859979281|4083.8859979281|4083.8859979281|4149.3420106538|4149.3420106538|4058.2727753595|4058.2727753595|517604
966463200000|2000-08-16 22:00:00|4081.0400844104|4081.0400844104|4166.4174917602|4166.4174917602|4166.4174917602|4166.4174917602|4044.0432077709|4044.0432077709|433705
966549600000|2000-08-17 22:00:00|4172.1093187956|4172.1093187956|4086.7319114458|4086.7319114458|4174.9552323133|4174.9552323133|4058.2727753595|4058.2727753595|432844
966808800000|2000-08-20 22:00:00|4069.6564294304|4069.6564294304|4038.3513807355|4038.3513807355|4123.7287880853|4123.7287880853|3992.8167626338|3992.8167626338|363000
966895200000|2000-08-21 22:00:00|4058.2727753595|4058.2727753595|3970.049454492|3970.049454492|4083.8859979281|4083.8859979281|3938.744404888|3938.744404888|611508
966981600000|2000-08-22 22:00:00|3950.1280589589|3950.1280589589|3972.8953680097|3972.8953680097|3984.2790220806|3984.2790220806|3887.51796066|3887.51796066|636771
967068000000|2000-08-23 22:00:00|3947.2821454412|3947.2821454412|3987.1249355983|3987.1249355983|3998.5085905783|3998.5085905783|3915.9770958372|3915.9770958372|507341
967154400000|2000-08-24 22:00:00|3958.6657995121|3958.6657995121|4086.7319114458|4086.7319114458|4115.1910475321|4115.1910475321|3958.6657995121|3958.6657995121|446681
967413600000|2000-08-27 22:00:00|4086.7319114458|4086.7319114458|4055.4268618418|4055.4268618418|4123.7287880853|4123.7287880853|3972.8953680097|3972.8953680097|296481
967500000000|2000-08-28 22:00:00|4015.5840716846|4015.5840716846|4052.5809483241|4052.5809483241|4069.6564294304|4069.6564294304|4004.2004176138|4004.2004176138|2511903
967586400000|2000-08-29 22:00:00|4035.5054672178|4035.5054672178|4024.1218122378|4024.1218122378|4086.7319114458|4086.7319114458|3970.049454492|3970.049454492|413275
967672800000|2000-08-30 22:00:00|4066.8105159127|4066.8105159127|4083.8859979281|4083.8859979281|4083.8859979281|4083.8859979281|3987.1249355983|3987.1249355983|529098
967759200000|2000-08-31 22:00:00|4041.1972942532|4041.1972942532|4115.1910475321|4115.1910475321|4123.7287880853|4123.7287880853|4001.354504096|4001.354504096|664637
968018400000|2000-09-03 22:00:00|4089.5778249635|4089.5778249635|4126.574701603|4126.574701603|4126.574701603|4126.574701603|4066.8105159127|4066.8105159127|379828
968104800000|2000-09-04 22:00:00|4126.574701603|4126.574701603|4200.5684548819|4200.5684548819|4200.5684548819|4200.5684548819|4092.4237384813|4092.4237384813|683031
968191200000|2000-09-05 22:00:00|4166.4174917602|4166.4174917602|4197.7225413642|4197.7225413642|4211.9521089528|4211.9521089528|4149.3420106538|4149.3420106538|422693
968277600000|2000-09-06 22:00:00|4137.9583556739|4137.9583556739|4211.9521089528|4211.9521089528|4229.0275909682|4229.0275909682|4135.1124421561|4135.1124421561|890258
968364000000|2000-09-07 22:00:00|3924.5148372994|3924.5148372994|3941.5903184057|3941.5903184057|3981.4331085629|3981.4331085629|3861.9047380914|3861.9047380914|3461253
968623200000|2000-09-10 22:00:00|3955.8198859943|3955.8198859943|3984.2790220806|3984.2790220806|4044.0432077709|4044.0432077709|3941.5903184057|3941.5903184057|1499486
968709600000|2000-09-11 22:00:00|3984.2790220806|3984.2790220806|3930.2066643349|3930.2066643349|4007.0463311315|4007.0463311315|3873.2883921623|3873.2883921623|1549470
968796000000|2000-09-12 22:00:00|3933.0525778526|3933.0525778526|3955.8198859943|3955.8198859943|4009.8922446492|4009.8922446492|3933.0525778526|3933.0525778526|668038
968882400000|2000-09-13 22:00:00|3970.049454492|3970.049454492|3952.9739724766|3952.9739724766|3995.6626761515|3995.6626761515|3915.9770958372|3915.9770958372|802834
968968800000|2000-09-14 22:00:00|3938.744404888|3938.744404888|3870.4424786446|3870.4424786446|3952.9739724766|3952.9739724766|3870.4424786446|3870.4424786446|1694741
969228000000|2000-09-17 22:00:00|3859.0588245737|3859.0588245737|3830.5996884874|3830.5996884874|3890.3638741777|3890.3638741777|3796.4487253657|3796.4487253657|1486141
969314400000|2000-09-18 22:00:00|3802.1405524011|3802.1405524011|3876.13430568|3876.13430568|3881.8261327154|3881.8261327154|3770.8355027971|3770.8355027971|842810
969400800000|2000-09-19 22:00:00|3833.4456020051|3833.4456020051|3728.1467991222|3728.1467991222|3864.7506516091|3864.7506516091|3708.2254044982|3708.2254044982|1527164
969487200000|2000-09-20 22:00:00|3730.9927126399|3730.9927126399|3705.3794909804|3705.3794909804|3776.5273307416|3776.5273307416|3705.3794909804|3705.3794909804|1072734
969573600000|2000-09-21 22:00:00|3696.8417495182|3696.8417495182|3756.6059352085|3756.6059352085|3787.9109848125|3787.9109848125|3620.0020827216|3620.0020827216|885068
969832800000|2000-09-24 22:00:00|3807.8323794365|3807.8323794365|3822.0619479342|3822.0619479342|3830.5996884874|3830.5996884874|3785.0650712948|3785.0650712948|502046
969919200000|2000-09-25 22:00:00|3822.0619479342|3822.0619479342|3765.1436757616|3765.1436757616|3822.0619479342|3822.0619479342|3739.5304541022|3739.5304541022|685343
970005600000|2000-09-26 22:00:00|3765.1436757616|3765.1436757616|3750.914108173|3750.914108173|3813.5242073811|3813.5242073811|3705.3794909804|3705.3794909804|653649
970092000000|2000-09-27 22:00:00|3722.4549720868|3722.4549720868|3776.5273307416|3776.5273307416|3793.6028118479|3793.6028118479|3722.4549720868|3722.4549720868|424516
970178400000|2000-09-28 22:00:00|3730.9927126399|3730.9927126399|3782.2191577771|3782.2191577771|3782.2191577771|3782.2191577771|3713.9172315336|3713.9172315336|852323
970437600000|2000-10-01 22:00:00|3682.6121819296|3682.6121819296|3793.6028118479|3793.6028118479|3841.9833425583|3841.9833425583|3679.7662684119|3679.7662684119|643279
970524000000|2000-10-02 22:00:00|3745.2222811376|3745.2222811376|3748.0681946553|3748.0681946553|3785.0650712948|3785.0650712948|3728.1467991222|3728.1467991222|277752
970610400000|2000-10-03 22:00:00|3728.1467991222|3728.1467991222|3699.6876630359|3699.6876630359|3776.5273307416|3776.5273307416|3668.382614341|3668.382614341|831728
970696800000|2000-10-04 22:00:00|3685.4580954473|3685.4580954473|3793.6028118479|3793.6028118479|3804.9864659188|3804.9864659188|3685.4580954473|3685.4580954473|574714
970783200000|2000-10-05 22:00:00|3759.4518487262|3759.4518487262|3864.7506516091|3864.7506516091|3870.4424786446|3870.4424786446|3756.6059352085|3756.6059352085|634067
971042400000|2000-10-08 22:00:00|3830.5996884874|3830.5996884874|3705.3794909804|3705.3794909804|3839.1374290406|3839.1374290406|3668.382614341|3668.382614341|510791
971128800000|2000-10-09 22:00:00|3713.9172315336|3713.9172315336|3745.2222811376|3745.2222811376|3807.8323794365|3807.8323794365|3696.8417495182|3696.8417495182|455522
971215200000|2000-10-10 22:00:00|3722.4549720868|3722.4549720868|3696.8417495182|3696.8417495182|3785.0650712948|3785.0650712948|3662.6907863965|3662.6907863965|730309
971301600000|2000-10-11 22:00:00|3699.6876630359|3699.6876630359|3574.467465529|3574.467465529|3733.8386261576|3733.8386261576|3574.467465529|3574.467465529|761388
971388000000|2000-10-12 22:00:00|3557.3919844226|3557.3919844226|3807.8323794365|3807.8323794365|3807.8323794365|3807.8323794365|3543.1624159249|3543.1624159249|1235184
971647200000|2000-10-15 22:00:00|3773.6814163148|3773.6814163148|3705.3794909804|3705.3794909804|3802.1405524011|3802.1405524011|3639.9234782547|3639.9234782547|629037
971733600000|2000-10-16 22:00:00|3659.8448728787|3659.8448728787|3679.7662684119|3679.7662684119|3753.7600216908|3753.7600216908|3639.9234782547|3639.9234782547|473629
971820000000|2000-10-17 22:00:00|3651.3071323256|3651.3071323256|3557.3919844226|3557.3919844226|3682.6121819296|3682.6121819296|3557.3919844226|3557.3919844226|792936
971906400000|2000-10-18 22:00:00|3659.8448728787|3659.8448728787|3620.0020827216|3620.0020827216|3659.8448728787|3659.8448728787|3597.2347745798|3597.2347745798|560630
971992800000|2000-10-19 22:00:00|3617.1561692038|3617.1561692038|3642.7693917724|3642.7693917724|3662.6907863965|3662.6907863965|3611.4643421684|3611.4643421684|508254
972252000000|2000-10-22 22:00:00|3642.7693917724|3642.7693917724|3671.2285278587|3671.2285278587|3713.9172315336|3713.9172315336|3634.2316512193|3634.2316512193|551436
972338400000|2000-10-23 22:00:00|3659.8448728787|3659.8448728787|3733.8386261576|3733.8386261576|3733.8386261576|3733.8386261576|3656.998959361|3656.998959361|825316
972424800000|2000-10-24 22:00:00|3693.9958360005|3693.9958360005|3699.6876630359|3699.6876630359|3742.3763676199|3742.3763676199|3688.304008965|3688.304008965|869259
972511200000|2000-10-25 22:00:00|3699.6876630359|3699.6876630359|3748.0681946553|3748.0681946553|3793.6028118479|3793.6028118479|3699.6876630359|3699.6876630359|661404
972597600000|2000-10-26 22:00:00|3702.5335774627|3702.5335774627|3597.2347745798|3597.2347745798|3745.2222811376|3745.2222811376|3583.0052060821|3583.0052060821|2367081
972860400000|2000-10-29 23:00:00|3628.5398241838|3628.5398241838|3702.5335774627|3702.5335774627|3722.4549720868|3722.4549720868|3614.3102556861|3614.3102556861|395243
972946800000|2000-10-30 23:00:00|3785.0650712948|3785.0650712948|3964.3576274566|3964.3576274566|3970.049454492|3970.049454492|3770.8355027971|3770.8355027971|1976172
973033200000|2000-10-31 23:00:00|3913.1311823194|3913.1311823194|3964.3576274566|3964.3576274566|4038.3513807355|4038.3513807355|3910.2852688017|3910.2852688017|550188
973119600000|2000-11-01 23:00:00|3938.744404888|3938.744404888|4041.1972942532|4041.1972942532|4066.8105159127|4066.8105159127|3938.744404888|3938.744404888|821921
973206000000|2000-11-02 23:00:00|4041.1972942532|4041.1972942532|4012.7381581669|4012.7381581669|4044.0432077709|4044.0432077709|3978.5871950452|3978.5871950452|772594
973465200000|2000-11-05 23:00:00|4035.5054672178|4035.5054672178|4046.8891212886|4046.8891212886|4058.2727753595|4058.2727753595|4015.5840716846|4015.5840716846|562707
973551600000|2000-11-06 23:00:00|4041.1972942532|4041.1972942532|4055.4268618418|4055.4268618418|4055.4268618418|4055.4268618418|4018.4299852024|4018.4299852024|340367
973638000000|2000-11-07 23:00:00|4021.2758987201|4021.2758987201|3992.8167626338|3992.8167626338|4089.5778249635|4089.5778249635|3992.8167626338|3992.8167626338|1067850
973724400000|2000-11-08 23:00:00|3984.2790220806|3984.2790220806|3927.3607508171|3927.3607508171|4041.1972942532|4041.1972942532|3915.9770958372|3915.9770958372|526441
973810800000|2000-11-09 23:00:00|3972.8953680097|3972.8953680097|4021.2758987201|4021.2758987201|4021.2758987201|4021.2758987201|3933.0525778526|3933.0525778526|752126
974070000000|2000-11-12 23:00:00|3947.2821454412|3947.2821454412|3944.4362319235|3944.4362319235|3984.2790220806|3984.2790220806|3915.9770958372|3915.9770958372|600924
974156400000|2000-11-13 23:00:00|3955.8198859943|3955.8198859943|4032.659552791|4032.659552791|4038.3513807355|4038.3513807355|3904.5934417663|3904.5934417663|500776
974242800000|2000-11-14 23:00:00|4038.3513807355|4038.3513807355|4075.3482573749|4075.3482573749|4089.5778249635|4089.5778249635|3995.6626761515|3995.6626761515|805143
974329200000|2000-11-15 23:00:00|4069.6564294304|4069.6564294304|4115.1910475321|4115.1910475321|4115.1910475321|4115.1910475321|4015.5840716846|4015.5840716846|558421
974415600000|2000-11-16 23:00:00|4078.1941708927|4078.1941708927|4098.1155655167|4098.1155655167|4109.4992204967|4109.4992204967|4046.8891212886|4046.8891212886|621234
974674800000|2000-11-19 23:00:00|4083.8859979281|4083.8859979281|4098.1155655167|4098.1155655167|4118.0369610498|4118.0369610498|4041.1972942532|4041.1972942532|816714
974761200000|2000-11-20 23:00:00|4092.4237384813|4092.4237384813|4192.0307143287|4192.0307143287|4206.2602819173|4206.2602819173|4046.8891212886|4046.8891212886|1453170
974847600000|2000-11-21 23:00:00|4126.574701603|4126.574701603|4155.0338376893|4155.0338376893|4206.2602819173|4206.2602819173|4092.4237384813|4092.4237384813|892552
974934000000|2000-11-22 23:00:00|4098.1155655167|4098.1155655167|4123.7287880853|4123.7287880853|4180.6470593488|4180.6470593488|4098.1155655167|4098.1155655167|675659
975020400000|2000-11-23 23:00:00|4098.1155655167|4098.1155655167|4180.6470593488|4180.6470593488|4211.9521089528|4211.9521089528|4098.1155655167|4098.1155655167|875598
975279600000|2000-11-26 23:00:00|4155.0338376893|4155.0338376893|4234.7194180036|4234.7194180036|4283.0999487139|4283.0999487139|4129.4206151207|4129.4206151207|1459758
975366000000|2000-11-27 23:00:00|4211.9521089528|4211.9521089528|4214.7980224705|4214.7980224705|4268.8703811253|4268.8703811253|4160.7256647247|4160.7256647247|4785296
975452400000|2000-11-28 23:00:00|4166.4174917602|4166.4174917602|4271.7162946431|4271.7162946431|4277.4081216785|4277.4081216785|4163.5715782424|4163.5715782424|1061946
975538800000|2000-11-29 23:00:00|4263.1785540899|4263.1785540899|4277.4081216785|4277.4081216785|4331.4804794243|4331.4804794243|4243.2571585568|4243.2571585568|1401767
975625200000|2000-11-30 23:00:00|4268.8703811253|4268.8703811253|4283.0999487139|4283.0999487139|4354.2477884751|4354.2477884751|4257.4867261454|4257.4867261454|701053
975884400000|2000-12-03 23:00:00|4246.1030720745|4246.1030720745|4166.4174917602|4166.4174917602|4254.6408126277|4254.6408126277|4129.4206151207|4129.4206151207|499508
975970800000|2000-12-04 23:00:00|4157.879751207|4157.879751207|4288.7917757494|4288.7917757494|4288.7917757494|4288.7917757494|4140.8042691916|4140.8042691916|1038695
976057200000|2000-12-05 23:00:00|4234.7194180036|4234.7194180036|4303.0213442471|4303.0213442471|4325.7886523888|4325.7886523888|4220.4898495059|4220.4898495059|651375
976143600000|2000-12-06 23:00:00|4229.0275909682|4229.0275909682|4254.6408126277|4254.6408126277|4277.4081216785|4277.4081216785|4183.4929728665|4183.4929728665|514027
976230000000|2000-12-07 23:00:00|4226.1816774505|4226.1816774505|4280.2540351962|4280.2540351962|4411.1660606477|4411.1660606477|4226.1816774505|4226.1816774505|1476547
976489200000|2000-12-10 23:00:00|4268.8703811253|4268.8703811253|4325.7886523888|4325.7886523888|4388.3987515969|4388.3987515969|4268.8703811253|4268.8703811253|808270
976575600000|2000-12-11 23:00:00|4283.0999487139|4283.0999487139|4354.2477884751|4354.2477884751|4354.2477884751|4354.2477884751|4223.3357639327|4223.3357639327|1259320
976662000000|2000-12-12 23:00:00|4340.0182208865|4340.0182208865|4166.4174917602|4166.4174917602|4382.7069245614|4382.7069245614|4166.4174917602|4166.4174917602|701830
976748400000|2000-12-13 23:00:00|4237.5653315213|4237.5653315213|4240.4112450391|4240.4112450391|4268.8703811253|4268.8703811253|4112.3451340144|4112.3451340144|1206153
976834800000|2000-12-14 23:00:00|4206.2602819173|4206.2602819173|4362.7855290283|4362.7855290283|4362.7855290283|4362.7855290283|4160.7256647247|4160.7256647247|1119991
977094000000|2000-12-17 23:00:00|4300.1754307294|4300.1754307294|4362.7855290283|4362.7855290283|4402.6283191855|4402.6283191855|4280.2540351962|4280.2540351962|751097
977180400000|2000-12-18 23:00:00|4325.7886523888|4325.7886523888|4411.1660606477|4411.1660606477|4411.1660606477|4411.1660606477|4277.4081216785|4277.4081216785|1013329
977266800000|2000-12-19 23:00:00|4382.7069245614|4382.7069245614|4411.1660606477|4411.1660606477|4411.1660606477|4411.1660606477|4337.1723073688|4337.1723073688|1177357
977353200000|2000-12-20 23:00:00|4382.7069245614|4382.7069245614|4453.8547643226|4453.8547643226|4453.8547643226|4453.8547643226|4331.4804794243|4331.4804794243|1177251
977439600000|2000-12-21 23:00:00|4408.32014713|4408.32014713|4408.32014713|4408.32014713|4439.6251958249|4439.6251958249|4368.4773560637|4368.4773560637|944195
977871600000|2000-12-26 23:00:00|4328.6345659066|4328.6345659066|4468.0843319112|4468.0843319112|4468.0843319112|4468.0843319112|4328.6345659066|4328.6345659066|509192
977958000000|2000-12-27 23:00:00|4431.0874552717|4431.0874552717|4510.7730355861|4510.7730355861|4510.7730355861|4510.7730355861|4399.7824056677|4399.7824056677|463998
978044400000|2000-12-28 23:00:00|4496.5434679975|4496.5434679975|4522.1566905661|4522.1566905661|4525.0026040838|4525.0026040838|4470.9302454289|4470.9302454289|407714
978390000000|2001-01-01 23:00:00|4482.3139004089|4482.3139004089|4382.7069245614|4382.7069245614|4493.6975544798|4493.6975544798|4365.631442546|4365.631442546|519305
978476400000|2001-01-02 23:00:00|4382.7069245614|4382.7069245614|4351.4018749574|4351.4018749574|4382.7069245614|4382.7069245614|4268.8703811253|4268.8703811253|687444
978562800000|2001-01-03 23:00:00|4325.7886523888|4325.7886523888|4468.0843319112|4468.0843319112|4468.0843319112|4468.0843319112|4317.2509118357|4317.2509118357|1034419
978649200000|2001-01-04 23:00:00|4436.7792823072|4436.7792823072|4496.5434679975|4496.5434679975|4519.3107770483|4519.3107770483|4385.5528380791|4385.5528380791|1157813
978908400000|2001-01-07 23:00:00|4490.851640962|4490.851640962|4550.6158257433|4550.6158257433|4550.6158257433|4550.6158257433|4388.3987515969|4388.3987515969|1040772
978994800000|2001-01-08 23:00:00|4502.2352950329|4502.2352950329|4610.3800114336|4610.3800114336|4610.3800114336|4610.3800114336|4502.2352950329|4502.2352950329|1894013
979081200000|2001-01-09 23:00:00|4547.7699122255|4547.7699122255|4496.5434679975|4496.5434679975|4547.7699122255|4547.7699122255|4425.3956282363|4425.3956282363|1707128
979167600000|2001-01-10 23:00:00|4525.0026040838|4525.0026040838|4482.3139004089|4482.3139004089|4525.0026040838|4525.0026040838|4414.0119741654|4414.0119741654|948500
979254000000|2001-01-11 23:00:00|4399.7824056677|4399.7824056677|4331.4804794243|4331.4804794243|4510.7730355861|4510.7730355861|4331.4804794243|4331.4804794243|1348065
979513200000|2001-01-14 23:00:00|4331.4804794243|4331.4804794243|4354.2477884751|4354.2477884751|4382.7069245614|4382.7069245614|4314.404998318|4314.404998318|432265
979599600000|2001-01-15 23:00:00|4337.1723073688|4337.1723073688|4260.3326405722|4260.3326405722|4368.4773560637|4368.4773560637|4260.3326405722|4260.3326405722|836573
979686000000|2001-01-16 23:00:00|4254.6408126277|4254.6408126277|4348.5559614397|4348.5559614397|4362.7855290283|4362.7855290283|4217.6439359882|4217.6439359882|676221
979772400000|2001-01-17 23:00:00|4325.7886523888|4325.7886523888|4226.1816774505|4226.1816774505|4325.7886523888|4325.7886523888|4211.9521089528|4211.9521089528|784833
979858800000|2001-01-18 23:00:00|4226.1816774505|4226.1816774505|4257.4867261454|4257.4867261454|4277.4081216785|4277.4081216785|4214.7980224705|4214.7980224705|694387
980118000000|2001-01-21 23:00:00|4240.4112450391|4240.4112450391|4268.8703811253|4268.8703811253|4271.7162946431|4271.7162946431|4163.5715782424|4163.5715782424|961898
980204400000|2001-01-22 23:00:00|4268.8703811253|4268.8703811253|4246.1030720745|4246.1030720745|4268.8703811253|4268.8703811253|4189.184800811|4189.184800811|460196
980290800000|2001-01-23 23:00:00|4246.1030720745|4246.1030720745|4211.9521089528|4211.9521089528|4274.5622081608|4274.5622081608|4174.9552323133|4174.9552323133|627302
980377200000|2001-01-24 23:00:00|4192.0307143287|4192.0307143287|4160.7256647247|4160.7256647247|4263.1785540899|4263.1785540899|4140.8042691916|4140.8042691916|2120435
980463600000|2001-01-25 23:00:00|4129.4206151207|4129.4206151207|4103.8073925521|4103.8073925521|4183.4929728665|4183.4929728665|4089.5778249635|4089.5778249635|876599
980722800000|2001-01-28 23:00:00|4112.3451340144|4112.3451340144|4075.3482573749|4075.3482573749|4152.1879241716|4152.1879241716|4058.2727753595|4058.2727753595|1842774
980809200000|2001-01-29 23:00:00|4098.1155655167|4098.1155655167|4115.1910475321|4115.1910475321|4140.8042691916|4140.8042691916|4041.1972942532|4041.1972942532|885760
980895600000|2001-01-30 23:00:00|4166.4174917602|4166.4174917602|4152.1879241716|4152.1879241716|4211.9521089528|4211.9521089528|4038.3513807355|4038.3513807355|1794990
980982000000|2001-01-31 23:00:00|4098.1155655167|4098.1155655167|4072.5023438572|4072.5023438572|4152.1879241716|4152.1879241716|4069.6564294304|4069.6564294304|927610
981068400000|2001-02-01 23:00:00|4098.1155655167|4098.1155655167|4098.1155655167|4098.1155655167|4140.8042691916|4140.8042691916|4066.8105159127|4066.8105159127|801878
981327600000|2001-02-04 23:00:00|4069.6564294304|4069.6564294304|4083.8859979281|4083.8859979281|4098.1155655167|4098.1155655167|4046.8891212886|4046.8891212886|1131006
981414000000|2001-02-05 23:00:00|4083.8859979281|4083.8859979281|4069.6564294304|4069.6564294304|4112.3451340144|4112.3451340144|4069.6564294304|4069.6564294304|893280
981500400000|2001-02-06 23:00:00|4069.6564294304|4069.6564294304|4126.574701603|4126.574701603|4137.9583556739|4137.9583556739|4044.0432077709|4044.0432077709|1095169
981586800000|2001-02-07 23:00:00|4140.8042691916|4140.8042691916|4177.801145831|4177.801145831|4220.4898495059|4220.4898495059|4126.574701603|4126.574701603|833787
981673200000|2001-02-08 23:00:00|4186.3388872933|4186.3388872933|4220.4898495059|4220.4898495059|4234.7194180036|4234.7194180036|4186.3388872933|4186.3388872933|572377
981932400000|2001-02-11 23:00:00|4211.9521089528|4211.9521089528|4248.9489855922|4248.9489855922|4248.9489855922|4248.9489855922|4137.9583556739|4137.9583556739|547370
982018800000|2001-02-12 23:00:00|4254.6408126277|4254.6408126277|4268.8703811253|4268.8703811253|4268.8703811253|4268.8703811253|4197.7225413642|4197.7225413642|687859
982105200000|2001-02-13 23:00:00|4268.8703811253|4268.8703811253|4297.3295172116|4297.3295172116|4297.3295172116|4297.3295172116|4234.7194180036|4234.7194180036|722459
982191600000|2001-02-14 23:00:00|4285.9458622317|4285.9458622317|4322.9427388711|4322.9427388711|4322.9427388711|4322.9427388711|4260.3326405722|4260.3326405722|494859
982278000000|2001-02-15 23:00:00|4325.7886523888|4325.7886523888|4359.9396155106|4359.9396155106|4368.4773560637|4368.4773560637|4288.7917757494|4288.7917757494|841880
982537200000|2001-02-18 23:00:00|4303.0213442471|4303.0213442471|4357.0937019928|4357.0937019928|4405.4742327032|4405.4742327032|4303.0213442471|4303.0213442471|643396
982623600000|2001-02-19 23:00:00|4337.1723073688|4337.1723073688|4300.1754307294|4300.1754307294|4368.4773560637|4368.4773560637|4263.1785540899|4263.1785540899|518075
982710000000|2001-02-20 23:00:00|4305.8672577648|4305.8672577648|4226.1816774505|4226.1816774505|4305.8672577648|4305.8672577648|4206.2602819173|4206.2602819173|632622
982796400000|2001-02-21 23:00:00|4211.9521089528|4211.9521089528|4214.7980224705|4214.7980224705|4268.8703811253|4268.8703811253|4166.4174917602|4166.4174917602|1123691
982882800000|2001-02-22 23:00:00|4183.4929728665|4183.4929728665|4243.2571585568|4243.2571585568|4297.3295172116|4297.3295172116|4183.4929728665|4183.4929728665|805533
983142000000|2001-02-25 23:00:00|4211.9521089528|4211.9521089528|4248.9489855922|4248.9489855922|4294.4836027848|4294.4836027848|4183.4929728665|4183.4929728665|4890098
983228400000|2001-02-26 23:00:00|4248.9489855922|4248.9489855922|4214.7980224705|4214.7980224705|4248.9489855922|4248.9489855922|4157.879751207|4157.879751207|802736
983314800000|2001-02-27 23:00:00|4266.0244676076|4266.0244676076|4231.8735044859|4231.8735044859|4288.7917757494|4288.7917757494|4172.1093187956|4172.1093187956|951121
983401200000|2001-02-28 23:00:00|4243.2571585568|4243.2571585568|4359.9396155106|4359.9396155106|4359.9396155106|4359.9396155106|4200.5684548819|4200.5684548819|1393428
983487600000|2001-03-01 23:00:00|4334.3263938511|4334.3263938511|4493.6975544798|4493.6975544798|4496.5434679975|4496.5434679975|4334.3263938511|4334.3263938511|1670401
983746800000|2001-03-04 23:00:00|4539.2321716724|4539.2321716724|4664.4523691793|4664.4523691793|4715.6788143165|4715.6788143165|4539.2321716724|4539.2321716724|3312735
983833200000|2001-03-05 23:00:00|4664.4523691793|4664.4523691793|4553.461739261|4553.461739261|4664.4523691793|4664.4523691793|4499.3893815152|4499.3893815152|1835807
983919600000|2001-03-06 23:00:00|4496.5434679975|4496.5434679975|4681.5278511947|4681.5278511947|4681.5278511947|4681.5278511947|4496.5434679975|4496.5434679975|1395913
984006000000|2001-03-07 23:00:00|4724.2165548696|4724.2165548696|4838.0530983057|4838.0530983057|5037.2670490915|5037.2670490915|4724.2165548696|4724.2165548696|3340599
984092400000|2001-03-08 23:00:00|4781.1348270422|4781.1348270422|4553.461739261|4553.461739261|5008.8079139144|5008.8079139144|4439.6251958249|4439.6251958249|5073695
984351600000|2001-03-11 23:00:00|4553.461739261|4553.461739261|4607.5340979158|4607.5340979158|4712.8329007987|4712.8329007987|4439.6251958249|4439.6251958249|1340539
984438000000|2001-03-12 23:00:00|4542.0780851901|4542.0780851901|4530.6944311192|4530.6944311192|4596.150443845|4596.150443845|4485.1598139266|4485.1598139266|568737
984524400000|2001-03-13 23:00:00|4536.3862581547|4536.3862581547|4396.93649215|4396.93649215|4536.3862581547|4536.3862581547|4340.0182208865|4340.0182208865|1085932
984610800000|2001-03-14 23:00:00|4439.6251958249|4439.6251958249|4490.851640962|4490.851640962|4510.7730355861|4510.7730355861|4359.9396155106|4359.9396155106|988244
984697200000|2001-03-15 23:00:00|4468.0843319112|4468.0843319112|4411.1660606477|4411.1660606477|4496.5434679975|4496.5434679975|4411.1660606477|4411.1660606477|620366
984956400000|2001-03-18 23:00:00|4473.7761589466|4473.7761589466|4428.241541754|4428.241541754|4490.851640962|4490.851640962|4411.1660606477|4411.1660606477|447697
985042800000|2001-03-19 23:00:00|4468.0843319112|4468.0843319112|4436.7792823072|4436.7792823072|4513.6189491038|4513.6189491038|4436.7792823072|4436.7792823072|722418
985129200000|2001-03-20 23:00:00|4385.5528380791|4385.5528380791|4399.7824056677|4399.7824056677|4414.0119741654|4414.0119741654|4340.0182208865|4340.0182208865|1215528
985215600000|2001-03-21 23:00:00|4340.0182208865|4340.0182208865|4311.5590848002|4311.5590848002|4439.6251958249|4439.6251958249|4260.3326405722|4260.3326405722|1226396
985302000000|2001-03-22 23:00:00|4311.5590848002|4311.5590848002|4402.6283191855|4402.6283191855|4419.7038012009|4419.7038012009|4311.5590848002|4311.5590848002|1076968
985557600000|2001-03-25 22:00:00|4411.1660606477|4411.1660606477|4382.7069245614|4382.7069245614|4411.1660606477|4411.1660606477|4303.0213442471|4303.0213442471|944199
985644000000|2001-03-26 22:00:00|4371.3232704905|4371.3232704905|4573.3831347941|4573.3831347941|4573.3831347941|4573.3831347941|4325.7886523888|4325.7886523888|916791
985730400000|2001-03-27 22:00:00|4573.3831347941|4573.3831347941|4542.0780851901|4542.0780851901|4573.3831347941|4573.3831347941|4428.241541754|4428.241541754|742677
985816800000|2001-03-28 22:00:00|4499.3893815152|4499.3893815152|4525.0026040838|4525.0026040838|4556.3076536878|4556.3076536878|4431.0874552717|4431.0874552717|1556855
985903200000|2001-03-29 22:00:00|4525.0026040838|4525.0026040838|4536.3862581547|4536.3862581547|4536.3862581547|4536.3862581547|4405.4742327032|4405.4742327032|989526
986162400000|2001-04-01 22:00:00|4550.6158257433|4550.6158257433|4596.150443845|4596.150443845|4638.8391475199|4638.8391475199|4411.1660606477|4411.1660606477|918706
986248800000|2001-04-02 22:00:00|4624.6095790222|4624.6095790222|4522.1566905661|4522.1566905661|4624.6095790222|4624.6095790222|4411.1660606477|4411.1660606477|975808
986335200000|2001-04-03 22:00:00|4465.2384183935|4465.2384183935|4510.7730355861|4510.7730355861|4567.6913077587|4567.6913077587|4411.1660606477|4411.1660606477|646283
986421600000|2001-04-04 22:00:00|4553.461739261|4553.461739261|4553.461739261|4553.461739261|4604.6881843981|4604.6881843981|4436.7792823072|4436.7792823072|1321479
986508000000|2001-04-05 22:00:00|4576.2290483118|4576.2290483118|4624.6095790222|4624.6095790222|4624.6095790222|4624.6095790222|4553.461739261|4553.461739261|1222643
986767200000|2001-04-08 22:00:00|4635.9932340021|4635.9932340021|4778.2889126154|4778.2889126154|4835.207184788|4835.207184788|4570.5372212764|4570.5372212764|1204494
986853600000|2001-04-09 22:00:00|4781.1348270422|4781.1348270422|4826.6694442348|4826.6694442348|4832.3612712703|4832.3612712703|4752.6756909559|4752.6756909559|1207021
986940000000|2001-04-10 22:00:00|4823.8235307171|4823.8235307171|4826.6694442348|4826.6694442348|4838.0530983057|4838.0530983057|4721.3706413519|4721.3706413519|1071036
987026400000|2001-04-11 22:00:00|4755.5216044736|4755.5216044736|4724.2165548696|4724.2165548696|4838.0530983057|4838.0530983057|4601.8422708804|4601.8422708804|863489
987458400000|2001-04-16 22:00:00|4598.9963573627|4598.9963573627|4695.7574187833|4695.7574187833|4735.6002089405|4735.6002089405|4533.5403446369|4533.5403446369|2521608
987544800000|2001-04-17 22:00:00|4721.3706413519|4721.3706413519|4744.1379504028|4744.1379504028|4752.6756909559|4752.6756909559|4667.2982836061|4667.2982836061|781681
987631200000|2001-04-18 22:00:00|4641.6850610376|4641.6850610376|4766.9052585445|4766.9052585445|4766.9052585445|4766.9052585445|4641.6850610376|4641.6850610376|1171500
987717600000|2001-04-19 22:00:00|4755.5216044736|4755.5216044736|4724.2165548696|4724.2165548696|4886.433629016|4886.433629016|4724.2165548696|4724.2165548696|1523049
987976800000|2001-04-22 22:00:00|4621.7636655044|4621.7636655044|4678.681937677|4678.681937677|4709.986987281|4709.986987281|4584.766788865|4584.766788865|832245
988063200000|2001-04-23 22:00:00|4678.681937677|4678.681937677|4638.8391475199|4638.8391475199|4769.7511720622|4769.7511720622|4598.9963573627|4598.9963573627|874157
988149600000|2001-04-24 22:00:00|4616.071838469|4616.071838469|4630.3014069667|4630.3014069667|4638.8391475199|4638.8391475199|4559.1535672055|4559.1535672055|763950
988236000000|2001-04-25 22:00:00|4616.071838469|4616.071838469|4607.5340979158|4607.5340979158|4644.5309745553|4644.5309745553|4527.8485176015|4527.8485176015|1709566
988322400000|2001-04-26 22:00:00|4598.9963573627|4598.9963573627|4729.9083819051|4729.9083819051|4778.2889126154|4778.2889126154|4564.8453942409|4564.8453942409|1426884
988581600000|2001-04-29 22:00:00|4735.6002089405|4735.6002089405|4832.3612712703|4832.3612712703|4863.6663208743|4863.6663208743|4709.986987281|4709.986987281|997967
988754400000|2001-05-01 22:00:00|4838.0530983057|4838.0530983057|4744.1379504028|4744.1379504028|4843.7449253411|4843.7449253411|4681.5278511947|4681.5278511947|1337907
988840800000|2001-05-02 22:00:00|4715.6788143165|4715.6788143165|4610.3800114336|4610.3800114336|4826.6694442348|4826.6694442348|4607.5340979158|4607.5340979158|1348382
988927200000|2001-05-03 22:00:00|4638.8391475199|4638.8391475199|4809.5939622194|4809.5939622194|4809.5939622194|4809.5939622194|4624.6095790222|4624.6095790222|3814806
989186400000|2001-05-06 22:00:00|4786.8266540776|4786.8266540776|4701.4492458188|4701.4492458188|4829.5153577525|4829.5153577525|4698.6033323011|4698.6033323011|505138
989272800000|2001-05-07 22:00:00|4695.7574187833|4695.7574187833|4749.8297774382|4749.8297774382|4766.9052585445|4766.9052585445|4672.9901106416|4672.9901106416|503166
989359200000|2001-05-08 22:00:00|4724.2165548696|4724.2165548696|4792.5184811131|4792.5184811131|4795.3643946308|4795.3643946308|4704.2951593365|4704.2951593365|837076
989445600000|2001-05-09 22:00:00|4647.376888073|4647.376888073|4718.5247278342|4718.5247278342|4806.7480487017|4806.7480487017|4647.376888073|4647.376888073|843148
989532000000|2001-05-10 22:00:00|4718.5247278342|4718.5247278342|4715.6788143165|4715.6788143165|4721.3706413519|4721.3706413519|4610.3800114336|4610.3800114336|902022
989791200000|2001-05-13 22:00:00|4718.5247278342|4718.5247278342|4695.7574187833|4695.7574187833|4724.2165548696|4724.2165548696|4627.4554925399|4627.4554925399|512309
989877600000|2001-05-14 22:00:00|4715.6788143165|4715.6788143165|4667.2982836061|4667.2982836061|4732.7542954228|4732.7542954228|4618.9177519867|4618.9177519867|994196
989964000000|2001-05-15 22:00:00|4690.0655917479|4690.0655917479|4809.5939622194|4809.5939622194|4809.5939622194|4809.5939622194|4613.2259249513|4613.2259249513|1114763
990050400000|2001-05-16 22:00:00|4812.4398757371|4812.4398757371|4937.6600741532|4937.6600741532|4937.6600741532|4937.6600741532|4812.4398757371|4812.4398757371|1886451
990136800000|2001-05-17 22:00:00|4923.4305056555|4923.4305056555|4923.4305056555|4923.4305056555|4934.8141606355|4934.8141606355|4852.2826658943|4852.2826658943|823102
990396000000|2001-05-20 22:00:00|4883.5877154983|4883.5877154983|4894.9713704783|4894.9713704783|4917.73867862|4917.73867862|4795.3643946308|4795.3643946308|776232
990482400000|2001-05-21 22:00:00|4892.1254569606|4892.1254569606|4809.5939622194|4809.5939622194|4892.1254569606|4892.1254569606|4801.0562216662|4801.0562216662|575101
990568800000|2001-05-22 22:00:00|4849.4367523766|4849.4367523766|4752.6756909559|4752.6756909559|4849.4367523766|4849.4367523766|4729.9083819051|4729.9083819051|613967
990655200000|2001-05-23 22:00:00|4704.2951593365|4704.2951593365|4789.6725675954|4789.6725675954|4840.8990118234|4840.8990118234|4704.2951593365|4704.2951593365|261820
990741600000|2001-05-24 22:00:00|4838.0530983057|4838.0530983057|4709.986987281|4709.986987281|4838.0530983057|4838.0530983057|4709.986987281|4709.986987281|452795
991000800000|2001-05-27 22:00:00|4718.5247278342|4718.5247278342|4786.8266540776|4786.8266540776|4803.902135184|4803.902135184|4712.8329007987|4712.8329007987|475589
991087200000|2001-05-28 22:00:00|4775.4429990977|4775.4429990977|4727.0624683873|4727.0624683873|4792.5184811131|4792.5184811131|4701.4492458188|4701.4492458188|593085
991173600000|2001-05-29 22:00:00|4695.7574187833|4695.7574187833|4616.071838469|4616.071838469|4712.8329007987|4712.8329007987|4616.071838469|4616.071838469|644573
991260000000|2001-05-30 22:00:00|4638.8391475199|4638.8391475199|4678.681937677|4678.681937677|4709.986987281|4709.986987281|4633.1473204844|4633.1473204844|882742
991346400000|2001-05-31 22:00:00|4644.5309745553|4644.5309745553|4658.7605421439|4658.7605421439|4721.3706413519|4721.3706413519|4613.2259249513|4613.2259249513|425834
991692000000|2001-06-04 22:00:00|4670.1441971239|4670.1441971239|4627.4554925399|4627.4554925399|4707.1410737633|4707.1410737633|4627.4554925399|4627.4554925399|816011
991778400000|2001-06-05 22:00:00|4653.0687151084|4653.0687151084|4613.2259249513|4613.2259249513|4664.4523691793|4664.4523691793|4590.4586159004|4590.4586159004|450523
991864800000|2001-06-06 22:00:00|4638.8391475199|4638.8391475199|4584.766788865|4584.766788865|4695.7574187833|4695.7574187833|4584.766788865|4584.766788865|928130
991951200000|2001-06-07 22:00:00|4584.766788865|4584.766788865|4510.7730355861|4510.7730355861|4661.6064556616|4661.6064556616|4510.7730355861|4510.7730355861|716844
992210400000|2001-06-10 22:00:00|4542.0780851901|4542.0780851901|4584.766788865|4584.766788865|4630.3014069667|4630.3014069667|4542.0780851901|4542.0780851901|789471
992296800000|2001-06-11 22:00:00|4638.8391475199|4638.8391475199|4616.071838469|4616.071838469|4644.5309745553|4644.5309745553|4587.6127023827|4587.6127023827|1536296
992383200000|2001-06-12 22:00:00|4672.9901106416|4672.9901106416|4681.5278511947|4681.5278511947|4704.2951593365|4704.2951593365|4650.2228015907|4650.2228015907|676217
992469600000|2001-06-13 22:00:00|4721.3706413519|4721.3706413519|4712.8329007987|4712.8329007987|4721.3706413519|4721.3706413519|4672.9901106416|4672.9901106416|2604270
992556000000|2001-06-14 22:00:00|4670.1441971239|4670.1441971239|4653.0687151084|4653.0687151084|4695.7574187833|4695.7574187833|4616.071838469|4616.071838469|2032401
992815200000|2001-06-17 22:00:00|4638.8391475199|4638.8391475199|4596.150443845|4596.150443845|4667.2982836061|4667.2982836061|4581.9208753473|4581.9208753473|806200
992901600000|2001-06-18 22:00:00|4573.3831347941|4573.3831347941|4644.5309745553|4644.5309745553|4653.0687151084|4653.0687151084|4573.3831347941|4573.3831347941|625197
992988000000|2001-06-19 22:00:00|4610.3800114336|4610.3800114336|4613.2259249513|4613.2259249513|4633.1473204844|4633.1473204844|4539.2321716724|4539.2321716724|865233
993074400000|2001-06-20 22:00:00|4553.461739261|4553.461739261|4525.0026040838|4525.0026040838|4584.766788865|4584.766788865|4473.7761589466|4473.7761589466|1070963
993160800000|2001-06-21 22:00:00|4542.0780851901|4542.0780851901|4550.6158257433|4550.6158257433|4579.0749618296|4579.0749618296|4499.3893815152|4499.3893815152|775089
993420000000|2001-06-24 22:00:00|4496.5434679975|4496.5434679975|4618.9177519867|4618.9177519867|4618.9177519867|4618.9177519867|4470.9302454289|4470.9302454289|650374
993506400000|2001-06-25 22:00:00|4607.5340979158|4607.5340979158|4573.3831347941|4573.3831347941|4607.5340979158|4607.5340979158|4473.7761589466|4473.7761589466|2020843
993592800000|2001-06-26 22:00:00|4519.3107770483|4519.3107770483|4584.766788865|4584.766788865|4607.5340979158|4607.5340979158|4519.3107770483|4519.3107770483|585059
993679200000|2001-06-27 22:00:00|4530.6944311192|4530.6944311192|4701.4492458188|4701.4492458188|4701.4492458188|4701.4492458188|4510.7730355861|4510.7730355861|878508
993765600000|2001-06-28 22:00:00|4653.0687151084|4653.0687151084|4829.5153577525|4829.5153577525|4829.5153577525|4829.5153577525|4653.0687151084|4653.0687151084|1140968
994024800000|2001-07-01 22:00:00|4820.9776171994|4820.9776171994|4772.59708558|4772.59708558|4820.9776171994|4820.9776171994|4718.5247278342|4718.5247278342|1211402
994111200000|2001-07-02 22:00:00|4803.902135184|4803.902135184|4695.7574187833|4695.7574187833|4803.902135184|4803.902135184|4672.9901106416|4672.9901106416|485650
994197600000|2001-07-03 22:00:00|4724.2165548696|4724.2165548696|4678.681937677|4678.681937677|4749.8297774382|4749.8297774382|4627.4554925399|4627.4554925399|484568
994284000000|2001-07-04 22:00:00|4627.4554925399|4627.4554925399|4704.2951593365|4704.2951593365|4752.6756909559|4752.6756909559|4610.3800114336|4610.3800114336|776323
994370400000|2001-07-05 22:00:00|4641.6850610376|4641.6850610376|4667.2982836061|4667.2982836061|4690.0655917479|4690.0655917479|4536.3862581547|4536.3862581547|949188
994629600000|2001-07-08 22:00:00|4667.2982836061|4667.2982836061|4525.0026040838|4525.0026040838|4690.0655917479|4690.0655917479|4525.0026040838|4525.0026040838|899963
994716000000|2001-07-09 22:00:00|4561.9994807232|4561.9994807232|4567.6913077587|4567.6913077587|4633.1473204844|4633.1473204844|4533.5403446369|4533.5403446369|1056981
994802400000|2001-07-10 22:00:00|4499.3893815152|4499.3893815152|4633.1473204844|4633.1473204844|4709.986987281|4709.986987281|4496.5434679975|4496.5434679975|766937
994888800000|2001-07-11 22:00:00|4627.4554925399|4627.4554925399|4596.150443845|4596.150443845|4678.681937677|4678.681937677|4533.5403446369|4533.5403446369|988026
994975200000|2001-07-12 22:00:00|4618.9177519867|4618.9177519867|4721.3706413519|4721.3706413519|4721.3706413519|4721.3706413519|4561.9994807232|4561.9994807232|488992
995234400000|2001-07-15 22:00:00|4718.5247278342|4718.5247278342|4709.986987281|4709.986987281|4752.6756909559|4752.6756909559|4633.1473204844|4633.1473204844|444085
995320800000|2001-07-16 22:00:00|4644.5309745553|4644.5309745553|4638.8391475199|4638.8391475199|4687.2196782302|4687.2196782302|4616.071838469|4616.071838469|439647
995407200000|2001-07-17 22:00:00|4584.766788865|4584.766788865|4556.3076536878|4556.3076536878|4630.3014069667|4630.3014069667|4533.5403446369|4533.5403446369|1439684
995493600000|2001-07-18 22:00:00|4542.0780851901|4542.0780851901|4638.8391475199|4638.8391475199|4644.5309745553|4644.5309745553|4530.6944311192|4530.6944311192|644914
995580000000|2001-07-19 22:00:00|4641.6850610376|4641.6850610376|4681.5278511947|4681.5278511947|4695.7574187833|4695.7574187833|4584.766788865|4584.766788865|710354
995839200000|2001-07-22 22:00:00|4616.071838469|4616.071838469|4559.1535672055|4559.1535672055|4653.0687151084|4653.0687151084|4544.9239987078|4544.9239987078|974818
995925600000|2001-07-23 22:00:00|4547.7699122255|4547.7699122255|4488.0057274443|4488.0057274443|4547.7699122255|4547.7699122255|4439.6251958249|4439.6251958249|1077203
996012000000|2001-07-24 22:00:00|4525.0026040838|4525.0026040838|4377.015097526|4377.015097526|4525.0026040838|4525.0026040838|4357.0937019928|4357.0937019928|1404754
996098400000|2001-07-25 22:00:00|4388.3987515969|4388.3987515969|4433.9333687895|4433.9333687895|4493.6975544798|4493.6975544798|4382.7069245614|4382.7069245614|1291377
996184800000|2001-07-26 22:00:00|4468.0843319112|4468.0843319112|4593.3045303272|4593.3045303272|4593.3045303272|4593.3045303272|4439.6251958249|4439.6251958249|1810177
996444000000|2001-07-29 22:00:00|4510.7730355861|4510.7730355861|4627.4554925399|4627.4554925399|4635.9932340021|4635.9932340021|4490.851640962|4490.851640962|571963
996530400000|2001-07-30 22:00:00|4564.8453942409|4564.8453942409|4581.9208753473|4581.9208753473|4604.6881843981|4604.6881843981|4525.0026040838|4525.0026040838|909710
996616800000|2001-07-31 22:00:00|4510.7730355861|4510.7730355861|4470.9302454289|4470.9302454289|4522.1566905661|4522.1566905661|4416.8578876831|4416.8578876831|1294564
996703200000|2001-08-01 22:00:00|4416.8578876831|4416.8578876831|4411.1660606477|4411.1660606477|4522.1566905661|4522.1566905661|4411.1660606477|4411.1660606477|1375979
996789600000|2001-08-02 22:00:00|4396.93649215|4396.93649215|4470.9302454289|4470.9302454289|4490.851640962|4490.851640962|4396.93649215|4396.93649215|603858
997048800000|2001-08-05 22:00:00|4445.3170237694|4445.3170237694|4453.8547643226|4453.8547643226|4510.7730355861|4510.7730355861|4445.3170237694|4445.3170237694|693210
997135200000|2001-08-06 22:00:00|4453.8547643226|4453.8547643226|4445.3170237694|4445.3170237694|4488.0057274443|4488.0057274443|4411.1660606477|4411.1660606477|655026
997221600000|2001-08-07 22:00:00|4465.2384183935|4465.2384183935|4428.241541754|4428.241541754|4468.0843319112|4468.0843319112|4414.0119741654|4414.0119741654|763234
997308000000|2001-08-08 22:00:00|4396.93649215|4396.93649215|4334.3263938511|4334.3263938511|4411.1660606477|4411.1660606477|4328.6345659066|4328.6345659066|1421761
997394400000|2001-08-09 22:00:00|4357.0937019928|4357.0937019928|4382.7069245614|4382.7069245614|4425.3956282363|4425.3956282363|4331.4804794243|4331.4804794243|679721
997653600000|2001-08-12 22:00:00|4425.3956282363|4425.3956282363|4348.5559614397|4348.5559614397|4439.6251958249|4439.6251958249|4334.3263938511|4334.3263938511|1198363
997740000000|2001-08-13 22:00:00|4354.2477884751|4354.2477884751|4453.8547643226|4453.8547643226|4453.8547643226|4453.8547643226|4337.1723073688|4337.1723073688|828158
997826400000|2001-08-14 22:00:00|4433.9333687895|4433.9333687895|4439.6251958249|4439.6251958249|4468.0843319112|4468.0843319112|4382.7069245614|4382.7069245614|465280
997912800000|2001-08-15 22:00:00|4439.6251958249|4439.6251958249|4331.4804794243|4331.4804794243|4439.6251958249|4439.6251958249|4311.5590848002|4311.5590848002|591591
997999200000|2001-08-16 22:00:00|4342.8641344042|4342.8641344042|4305.8672577648|4305.8672577648|4382.7069245614|4382.7069245614|4297.3295172116|4297.3295172116|548171
998258400000|2001-08-19 22:00:00|4303.0213442471|4303.0213442471|4433.9333687895|4433.9333687895|4436.7792823072|4436.7792823072|4297.3295172116|4297.3295172116|709974
998344800000|2001-08-20 22:00:00|4374.1691840083|4374.1691840083|4382.7069245614|4382.7069245614|4425.3956282363|4425.3956282363|4348.5559614397|4348.5559614397|500313
998431200000|2001-08-21 22:00:00|4365.631442546|4365.631442546|4411.1660606477|4411.1660606477|4496.5434679975|4496.5434679975|4348.5559614397|4348.5559614397|539450
998517600000|2001-08-22 22:00:00|4385.5528380791|4385.5528380791|4499.3893815152|4499.3893815152|4527.8485176015|4527.8485176015|4354.2477884751|4354.2477884751|836943
998604000000|2001-08-23 22:00:00|4496.5434679975|4496.5434679975|4539.2321716724|4539.2321716724|4553.461739261|4553.461739261|4473.7761589466|4473.7761589466|591005
998863200000|2001-08-26 22:00:00|4525.0026040838|4525.0026040838|4510.7730355861|4510.7730355861|4550.6158257433|4550.6158257433|4453.8547643226|4453.8547643226|477336
998949600000|2001-08-27 22:00:00|4490.851640962|4490.851640962|4462.3925048758|4462.3925048758|4553.461739261|4553.461739261|4411.1660606477|4411.1660606477|692083
999036000000|2001-08-28 22:00:00|4416.8578876831|4416.8578876831|4567.6913077587|4567.6913077587|4627.4554925399|4627.4554925399|4394.0905786323|4394.0905786323|6687588
999122400000|2001-08-29 22:00:00|4550.6158257433|4550.6158257433|4453.8547643226|4453.8547643226|4553.461739261|4553.461739261|4428.241541754|4428.241541754|965569
999208800000|2001-08-30 22:00:00|4399.7824056677|4399.7824056677|4425.3956282363|4425.3956282363|4522.1566905661|4522.1566905661|4374.1691840083|4374.1691840083|788056
999468000000|2001-09-02 22:00:00|4468.0843319112|4468.0843319112|4411.1660606477|4411.1660606477|4479.4679859821|4479.4679859821|4388.3987515969|4388.3987515969|641055
999554400000|2001-09-03 22:00:00|4431.0874552717|4431.0874552717|4442.4711093426|4442.4711093426|4442.4711093426|4442.4711093426|4388.3987515969|4388.3987515969|824187
999640800000|2001-09-04 22:00:00|4399.7824056677|4399.7824056677|4399.7824056677|4399.7824056677|4439.6251958249|4439.6251958249|4374.1691840083|4374.1691840083|664278
999727200000|2001-09-05 22:00:00|4411.1660606477|4411.1660606477|4411.1660606477|4411.1660606477|4490.851640962|4490.851640962|4351.4018749574|4351.4018749574|1447137
999813600000|2001-09-06 22:00:00|4371.3232704905|4371.3232704905|4379.8610110437|4379.8610110437|4428.241541754|4428.241541754|4325.7886523888|4325.7886523888|1177874
1000072800000|2001-09-09 22:00:00|4325.7886523888|4325.7886523888|4283.0999487139|4283.0999487139|4391.2446651146|4391.2446651146|4214.7980224705|4214.7980224705|1021288
1000159200000|2001-09-10 22:00:00|4274.5622081608|4274.5622081608|3989.9708491161|3989.9708491161|4368.4773560637|4368.4773560637|3987.1249355983|3987.1249355983|1461902
1000245600000|2001-09-11 22:00:00|3730.9927126399|3730.9927126399|3992.8167626338|3992.8167626338|4004.2004176138|4004.2004176138|3730.9927126399|3730.9927126399|1460954
1000332000000|2001-09-12 22:00:00|4012.7381581669|4012.7381581669|4063.964602395|4063.964602395|4120.8828745676|4120.8828745676|3890.3638741777|3890.3638741777|856279
1000418400000|2001-09-13 22:00:00|4021.2758987201|4021.2758987201|4055.4268618418|4055.4268618418|4172.1093187956|4172.1093187956|3958.6657995121|3958.6657995121|1771086
1000677600000|2001-09-16 22:00:00|3898.9016147309|3898.9016147309|4118.0369610498|4118.0369610498|4211.9521089528|4211.9521089528|3870.4424786446|3870.4424786446|1594418
1000764000000|2001-09-17 22:00:00|4069.6564294304|4069.6564294304|4052.5809483241|4052.5809483241|4083.8859979281|4083.8859979281|3984.2790220806|3984.2790220806|3397245
1000850400000|2001-09-18 22:00:00|4024.1218122378|4024.1218122378|4052.5809483241|4052.5809483241|4206.2602819173|4206.2602819173|4024.1218122378|4024.1218122378|777795
1000936800000|2001-09-19 22:00:00|4012.7381581669|4012.7381581669|3972.8953680097|3972.8953680097|4098.1155655167|4098.1155655167|3933.0525778526|3933.0525778526|1355926
1001023200000|2001-09-20 22:00:00|3870.4424786446|3870.4424786446|3728.1467991222|3728.1467991222|3927.3607508171|3927.3607508171|3702.5335774627|3702.5335774627|2227284
1001282400000|2001-09-23 22:00:00|3756.6059352085|3756.6059352085|4137.9583556739|4137.9583556739|4137.9583556739|4137.9583556739|3742.3763676199|3742.3763676199|1390554
1001368800000|2001-09-24 22:00:00|4041.1972942532|4041.1972942532|4152.1879241716|4152.1879241716|4194.8766278464|4194.8766278464|4012.7381581669|4012.7381581669|1238041
1001455200000|2001-09-25 22:00:00|4083.8859979281|4083.8859979281|4243.2571585568|4243.2571585568|4320.0968253534|4320.0968253534|4083.8859979281|4083.8859979281|1316480
1001541600000|2001-09-26 22:00:00|4172.1093187956|4172.1093187956|4288.7917757494|4288.7917757494|4288.7917757494|4288.7917757494|4149.3420106538|4149.3420106538|1104390
1001628000000|2001-09-27 22:00:00|4288.7917757494|4288.7917757494|4382.7069245614|4382.7069245614|4439.6251958249|4439.6251958249|4271.7162946431|4271.7162946431|1691105
1001887200000|2001-09-30 22:00:00|4368.4773560637|4368.4773560637|4294.4836027848|4294.4836027848|4414.0119741654|4414.0119741654|4160.7256647247|4160.7256647247|867228
1001973600000|2001-10-01 22:00:00|4379.8610110437|4379.8610110437|4411.1660606477|4411.1660606477|4411.1660606477|4411.1660606477|4169.2634052779|4169.2634052779|1224491
1002060000000|2001-10-02 22:00:00|4351.4018749574|4351.4018749574|4328.6345659066|4328.6345659066|4448.1629372872|4448.1629372872|4271.7162946431|4271.7162946431|1217285
1002146400000|2001-10-03 22:00:00|4357.0937019928|4357.0937019928|4525.0026040838|4525.0026040838|4539.2321716724|4539.2321716724|4357.0937019928|4357.0937019928|1160137
1002232800000|2001-10-04 22:00:00|4428.241541754|4428.241541754|4462.3925048758|4462.3925048758|4510.7730355861|4510.7730355861|4351.4018749574|4351.4018749574|951848
1002492000000|2001-10-07 22:00:00|4374.1691840083|4374.1691840083|4490.851640962|4490.851640962|4519.3107770483|4519.3107770483|4288.7917757494|4288.7917757494|745050
1002578400000|2001-10-08 22:00:00|4442.4711093426|4442.4711093426|4451.0088508049|4451.0088508049|4536.3862581547|4536.3862581547|4368.4773560637|4368.4773560637|1042697
1002664800000|2001-10-09 22:00:00|4419.7038012009|4419.7038012009|4553.461739261|4553.461739261|4553.461739261|4553.461739261|4377.015097526|4377.015097526|1030867
1002751200000|2001-10-10 22:00:00|4553.461739261|4553.461739261|4610.3800114336|4610.3800114336|4644.5309745553|4644.5309745553|4519.3107770483|4519.3107770483|1174494
1002837600000|2001-10-11 22:00:00|4567.6913077587|4567.6913077587|4567.6913077587|4567.6913077587|4638.8391475199|4638.8391475199|4490.851640962|4490.851640962|738264
1003096800000|2001-10-14 22:00:00|4473.7761589466|4473.7761589466|4439.6251958249|4439.6251958249|4553.461739261|4553.461739261|4439.6251958249|4439.6251958249|743374
1003183200000|2001-10-15 22:00:00|4456.7006778403|4456.7006778403|4505.0812085506|4505.0812085506|4607.5340979158|4607.5340979158|4411.1660606477|4411.1660606477|1045470
1003269600000|2001-10-16 22:00:00|4510.7730355861|4510.7730355861|4516.4648626215|4516.4648626215|4624.6095790222|4624.6095790222|4442.4711093426|4442.4711093426|728507
1003356000000|2001-10-17 22:00:00|4442.4711093426|4442.4711093426|4542.0780851901|4542.0780851901|4550.6158257433|4550.6158257433|4439.6251958249|4439.6251958249|642078
1003442400000|2001-10-18 22:00:00|4499.3893815152|4499.3893815152|4496.5434679975|4496.5434679975|4539.2321716724|4539.2321716724|4368.4773560637|4368.4773560637|782029
1003701600000|2001-10-21 22:00:00|4431.0874552717|4431.0874552717|4516.4648626215|4516.4648626215|4525.0026040838|4525.0026040838|4371.3232704905|4371.3232704905|646828
1003788000000|2001-10-22 22:00:00|4522.1566905661|4522.1566905661|4641.6850610376|4641.6850610376|4661.6064556616|4661.6064556616|4499.3893815152|4499.3893815152|1025501
1003874400000|2001-10-23 22:00:00|4587.6127023827|4587.6127023827|4627.4554925399|4627.4554925399|4690.0655917479|4690.0655917479|4536.3862581547|4536.3862581547|1281394
1003960800000|2001-10-24 22:00:00|4638.8391475199|4638.8391475199|4581.9208753473|4581.9208753473|4690.0655917479|4690.0655917479|4527.8485176015|4527.8485176015|797813
1004047200000|2001-10-25 22:00:00|4610.3800114336|4610.3800114336|4616.071838469|4616.071838469|4664.4523691793|4664.4523691793|4553.461739261|4553.461739261|533304
1004310000000|2001-10-28 23:00:00|4553.461739261|4553.461739261|4561.9994807232|4561.9994807232|4564.8453942409|4564.8453942409|4516.4648626215|4516.4648626215|1632072
1004396400000|2001-10-29 23:00:00|4428.241541754|4428.241541754|4180.6470593488|4180.6470593488|4439.6251958249|4439.6251958249|4180.6470593488|4180.6470593488|3186101
1004482800000|2001-10-30 23:00:00|4209.106195435|4209.106195435|4263.1785540899|4263.1785540899|4291.6376892671|4291.6376892671|4197.7225413642|4197.7225413642|1644572
1004569200000|2001-10-31 23:00:00|4351.4018749574|4351.4018749574|4303.0213442471|4303.0213442471|4351.4018749574|4351.4018749574|4240.4112450391|4240.4112450391|706629
1004655600000|2001-11-01 23:00:00|4334.3263938511|4334.3263938511|4297.3295172116|4297.3295172116|4337.1723073688|4337.1723073688|4248.9489855922|4248.9489855922|650458
1004914800000|2001-11-04 23:00:00|4354.2477884751|4354.2477884751|4297.3295172116|4297.3295172116|4359.9396155106|4359.9396155106|4260.3326405722|4260.3326405722|1169725
1005001200000|2001-11-05 23:00:00|4325.7886523888|4325.7886523888|4280.2540351962|4280.2540351962|4351.4018749574|4351.4018749574|4217.6439359882|4217.6439359882|904692
1005087600000|2001-11-06 23:00:00|4285.9458622317|4285.9458622317|4345.710047922|4345.710047922|4379.8610110437|4379.8610110437|4246.1030720745|4246.1030720745|963451
1005174000000|2001-11-07 23:00:00|4377.015097526|4377.015097526|4382.7069245614|4382.7069245614|4445.3170237694|4445.3170237694|4345.710047922|4345.710047922|830956
1005260400000|2001-11-08 23:00:00|4320.0968253534|4320.0968253534|4334.3263938511|4334.3263938511|4399.7824056677|4399.7824056677|4283.0999487139|4283.0999487139|850091
1005519600000|2001-11-11 23:00:00|4288.7917757494|4288.7917757494|4308.7131712825|4308.7131712825|4357.0937019928|4357.0937019928|4226.1816774505|4226.1816774505|811630
1005606000000|2001-11-12 23:00:00|4328.6345659066|4328.6345659066|4468.0843319112|4468.0843319112|4468.0843319112|4468.0843319112|4303.0213442471|4303.0213442471|762158
1005692400000|2001-11-13 23:00:00|4425.3956282363|4425.3956282363|4525.0026040838|4525.0026040838|4553.461739261|4553.461739261|4425.3956282363|4425.3956282363|926035
1005778800000|2001-11-14 23:00:00|4536.3862581547|4536.3862581547|4553.461739261|4553.461739261|4576.2290483118|4576.2290483118|4473.7761589466|4473.7761589466|891063
1005865200000|2001-11-15 23:00:00|4499.3893815152|4499.3893815152|4522.1566905661|4522.1566905661|4596.150443845|4596.150443845|4479.4679859821|4479.4679859821|770778
1006124400000|2001-11-18 23:00:00|4542.0780851901|4542.0780851901|4667.2982836061|4667.2982836061|4667.2982836061|4667.2982836061|4527.8485176015|4527.8485176015|829856
1006210800000|2001-11-19 23:00:00|4658.7605421439|4658.7605421439|4596.150443845|4596.150443845|4667.2982836061|4667.2982836061|4570.5372212764|4570.5372212764|747872
1006297200000|2001-11-20 23:00:00|4593.3045303272|4593.3045303272|4593.3045303272|4593.3045303272|4658.7605421439|4658.7605421439|4559.1535672055|4559.1535672055|592571
1006383600000|2001-11-21 23:00:00|4570.5372212764|4570.5372212764|4630.3014069667|4630.3014069667|4644.5309745553|4644.5309745553|4564.8453942409|4564.8453942409|568228
1006470000000|2001-11-22 23:00:00|4596.150443845|4596.150443845|4610.3800114336|4610.3800114336|4653.0687151084|4653.0687151084|4561.9994807232|4561.9994807232|583404
1006729200000|2001-11-25 23:00:00|4584.766788865|4584.766788865|4453.8547643226|4453.8547643226|4661.6064556616|4661.6064556616|4453.8547643226|4453.8547643226|1084716
1006815600000|2001-11-26 23:00:00|4505.0812085506|4505.0812085506|4405.4742327032|4405.4742327032|4525.0026040838|4525.0026040838|4396.93649215|4396.93649215|882485
1006902000000|2001-11-27 23:00:00|4359.9396155106|4359.9396155106|4405.4742327032|4405.4742327032|4445.3170237694|4445.3170237694|4348.5559614397|4348.5559614397|7813346
1006988400000|2001-11-28 23:00:00|4377.015097526|4377.015097526|4379.8610110437|4379.8610110437|4408.32014713|4408.32014713|4354.2477884751|4354.2477884751|872453
1007074800000|2001-11-29 23:00:00|4382.7069245614|4382.7069245614|4510.7730355861|4510.7730355861|4510.7730355861|4510.7730355861|4340.0182208865|4340.0182208865|1083275
1007334000000|2001-12-02 23:00:00|4448.1629372872|4448.1629372872|4485.1598139266|4485.1598139266|4485.1598139266|4485.1598139266|4411.1660606477|4411.1660606477|751140
1007420400000|2001-12-03 23:00:00|4462.3925048758|4462.3925048758|4488.0057274443|4488.0057274443|4510.7730355861|4510.7730355861|4396.93649215|4396.93649215|898199
1007506800000|2001-12-04 23:00:00|4496.5434679975|4496.5434679975|4593.3045303272|4593.3045303272|4593.3045303272|4593.3045303272|4428.241541754|4428.241541754|1096167
1007593200000|2001-12-05 23:00:00|4519.3107770483|4519.3107770483|4496.5434679975|4496.5434679975|4604.6881843981|4604.6881843981|4445.3170237694|4445.3170237694|800416
1007679600000|2001-12-06 23:00:00|4505.0812085506|4505.0812085506|4456.7006778403|4456.7006778403|4505.0812085506|4505.0812085506|4402.6283191855|4402.6283191855|971813
1007938800000|2001-12-09 23:00:00|4462.3925048758|4462.3925048758|4482.3139004089|4482.3139004089|4482.3139004089|4482.3139004089|4408.32014713|4408.32014713|542672
1008025200000|2001-12-10 23:00:00|4425.3956282363|4425.3956282363|4425.3956282363|4425.3956282363|4479.4679859821|4479.4679859821|4422.5497147186|4422.5497147186|667904
1008111600000|2001-12-11 23:00:00|4442.4711093426|4442.4711093426|4439.6251958249|4439.6251958249|4482.3139004089|4482.3139004089|4431.0874552717|4431.0874552717|644896
1008198000000|2001-12-12 23:00:00|4419.7038012009|4419.7038012009|4396.93649215|4396.93649215|4453.8547643226|4453.8547643226|4396.93649215|4396.93649215|1828558
1008284400000|2001-12-13 23:00:00|4385.5528380791|4385.5528380791|4331.4804794243|4331.4804794243|4396.93649215|4396.93649215|4331.4804794243|4331.4804794243|604621
1008543600000|2001-12-16 23:00:00|4334.3263938511|4334.3263938511|4377.015097526|4377.015097526|4419.7038012009|4419.7038012009|4288.7917757494|4288.7917757494|640637
1008630000000|2001-12-17 23:00:00|4340.0182208865|4340.0182208865|4411.1660606477|4411.1660606477|4436.7792823072|4436.7792823072|4340.0182208865|4340.0182208865|619202
1008716400000|2001-12-18 23:00:00|4374.1691840083|4374.1691840083|4382.7069245614|4382.7069245614|4425.3956282363|4425.3956282363|4359.9396155106|4359.9396155106|737077
1008802800000|2001-12-19 23:00:00|4368.4773560637|4368.4773560637|4348.5559614397|4348.5559614397|4396.93649215|4396.93649215|4337.1723073688|4337.1723073688|678410
1008889200000|2001-12-20 23:00:00|4328.6345659066|4328.6345659066|4468.0843319112|4468.0843319112|4527.8485176015|4527.8485176015|4305.8672577648|4305.8672577648|1207316
1009148400000|2001-12-23 23:00:00|4414.0119741654|4414.0119741654|4465.2384183935|4465.2384183935|4465.2384183935|4465.2384183935|4396.93649215|4396.93649215|91010
1009407600000|2001-12-26 23:00:00|4465.2384183935|4465.2384183935|4553.461739261|4553.461739261|4553.461739261|4553.461739261|4411.1660606477|4411.1660606477|786900
1009494000000|2001-12-27 23:00:00|4536.3862581547|4536.3862581547|4479.4679859821|4479.4679859821|4581.9208753473|4581.9208753473|4453.8547643226|4453.8547643226|733876
1009926000000|2002-01-01 23:00:00|4445.3170237694|4445.3170237694|4536.3862581547|4536.3862581547|4553.461739261|4553.461739261|4445.3170237694|4445.3170237694|577908
1010012400000|2002-01-02 23:00:00|4567.6913077587|4567.6913077587|4510.7730355861|4510.7730355861|4621.7636655044|4621.7636655044|4510.7730355861|4510.7730355861|896035
1010098800000|2002-01-03 23:00:00|4567.6913077587|4567.6913077587|4556.3076536878|4556.3076536878|4598.9963573627|4598.9963573627|4470.9302454289|4470.9302454289|985472
1010358000000|2002-01-06 23:00:00|4556.3076536878|4556.3076536878|4416.8578876831|4416.8578876831|4610.3800114336|4610.3800114336|4416.8578876831|4416.8578876831|1098813
1010444400000|2002-01-07 23:00:00|4442.4711093426|4442.4711093426|4305.8672577648|4305.8672577648|4465.2384183935|4465.2384183935|4305.8672577648|4305.8672577648|1674951
1010530800000|2002-01-08 23:00:00|4348.5559614397|4348.5559614397|4303.0213442471|4303.0213442471|4402.6283191855|4402.6283191855|4303.0213442471|4303.0213442471|1412073
1010617200000|2002-01-09 23:00:00|4328.6345659066|4328.6345659066|4311.5590848002|4311.5590848002|4433.9333687895|4433.9333687895|4294.4836027848|4294.4836027848|1556736
1010703600000|2002-01-10 23:00:00|4340.0182208865|4340.0182208865|4325.7886523888|4325.7886523888|4399.7824056677|4399.7824056677|4300.1754307294|4300.1754307294|920522
1010962800000|2002-01-13 23:00:00|4325.7886523888|4325.7886523888|4274.5622081608|4274.5622081608|4325.7886523888|4325.7886523888|4274.5622081608|4274.5622081608|891372
1011049200000|2002-01-14 23:00:00|4288.7917757494|4288.7917757494|4348.5559614397|4348.5559614397|4348.5559614397|4348.5559614397|4263.1785540899|4263.1785540899|825126
1011135600000|2002-01-15 23:00:00|4348.5559614397|4348.5559614397|4283.0999487139|4283.0999487139|4348.5559614397|4348.5559614397|4268.8703811253|4268.8703811253|765591
1011222000000|2002-01-16 23:00:00|4303.0213442471|4303.0213442471|4340.0182208865|4340.0182208865|4348.5559614397|4348.5559614397|4266.0244676076|4266.0244676076|754568
1011308400000|2002-01-17 23:00:00|4320.0968253534|4320.0968253534|4354.2477884751|4354.2477884751|4362.7855290283|4362.7855290283|4300.1754307294|4300.1754307294|842484
1011567600000|2002-01-20 23:00:00|4325.7886523888|4325.7886523888|4328.6345659066|4328.6345659066|4351.4018749574|4351.4018749574|4283.0999487139|4283.0999487139|553930
1011654000000|2002-01-21 23:00:00|4325.7886523888|4325.7886523888|4348.5559614397|4348.5559614397|4377.015097526|4377.015097526|4291.6376892671|4291.6376892671|571045
1011740400000|2002-01-22 23:00:00|4320.0968253534|4320.0968253534|4411.1660606477|4411.1660606477|4456.7006778403|4456.7006778403|4308.7131712825|4308.7131712825|973553
1011826800000|2002-01-23 23:00:00|4428.241541754|4428.241541754|4433.9333687895|4433.9333687895|4485.1598139266|4485.1598139266|4416.8578876831|4416.8578876831|697585
1011913200000|2002-01-24 23:00:00|4456.7006778403|4456.7006778403|4433.9333687895|4433.9333687895|4459.546591358|4459.546591358|4340.0182208865|4340.0182208865|744871
1012172400000|2002-01-27 23:00:00|4419.7038012009|4419.7038012009|4405.4742327032|4405.4742327032|4473.7761589466|4473.7761589466|4371.3232704905|4371.3232704905|746318
1012258800000|2002-01-28 23:00:00|4348.5559614397|4348.5559614397|4300.1754307294|4300.1754307294|4377.015097526|4377.015097526|4283.0999487139|4283.0999487139|2345699
1012345200000|2002-01-29 23:00:00|4311.5590848002|4311.5590848002|4408.32014713|4408.32014713|4408.32014713|4408.32014713|4300.1754307294|4300.1754307294|1302326
1012431600000|2002-01-30 23:00:00|4405.4742327032|4405.4742327032|4510.7730355861|4510.7730355861|4522.1566905661|4522.1566905661|4388.3987515969|4388.3987515969|1799804
1012518000000|2002-01-31 23:00:00|4539.2321716724|4539.2321716724|4510.7730355861|4510.7730355861|4567.6913077587|4567.6913077587|4476.6220724644|4476.6220724644|1215402
1012777200000|2002-02-03 23:00:00|4525.0026040838|4525.0026040838|4539.2321716724|4539.2321716724|4556.3076536878|4556.3076536878|4499.3893815152|4499.3893815152|1051081
1012863600000|2002-02-04 23:00:00|4510.7730355861|4510.7730355861|4453.8547643226|4453.8547643226|4544.9239987078|4544.9239987078|4411.1660606477|4411.1660606477|908554
1012950000000|2002-02-05 23:00:00|4439.6251958249|4439.6251958249|4544.9239987078|4544.9239987078|4564.8453942409|4564.8453942409|4439.6251958249|4439.6251958249|1721819
1013036400000|2002-02-06 23:00:00|4547.7699122255|4547.7699122255|4502.2352950329|4502.2352950329|4564.8453942409|4564.8453942409|4448.1629372872|4448.1629372872|1097903
1013122800000|2002-02-07 23:00:00|4482.3139004089|4482.3139004089|4490.851640962|4490.851640962|4502.2352950329|4502.2352950329|4431.0874552717|4431.0874552717|516508
1013382000000|2002-02-10 23:00:00|4468.0843319112|4468.0843319112|4507.9271220684|4507.9271220684|4536.3862581547|4536.3862581547|4456.7006778403|4456.7006778403|895001
1013468400000|2002-02-11 23:00:00|4479.4679859821|4479.4679859821|4496.5434679975|4496.5434679975|4542.0780851901|4542.0780851901|4465.2384183935|4465.2384183935|715452
1013554800000|2002-02-12 23:00:00|4507.9271220684|4507.9271220684|4533.5403446369|4533.5403446369|4561.9994807232|4561.9994807232|4479.4679859821|4479.4679859821|879428
1013641200000|2002-02-13 23:00:00|4513.6189491038|4513.6189491038|4527.8485176015|4527.8485176015|4570.5372212764|4570.5372212764|4499.3893815152|4499.3893815152|933906
1013727600000|2002-02-14 23:00:00|4499.3893815152|4499.3893815152|4530.6944311192|4530.6944311192|4567.6913077587|4567.6913077587|4499.3893815152|4499.3893815152|539442
1013986800000|2002-02-17 23:00:00|4510.7730355861|4510.7730355861|4516.4648626215|4516.4648626215|4553.461739261|4553.461739261|4502.2352950329|4502.2352950329|278612
1014073200000|2002-02-18 23:00:00|4505.0812085506|4505.0812085506|4428.241541754|4428.241541754|4519.3107770483|4519.3107770483|4385.5528380791|4385.5528380791|1455792
1014159600000|2002-02-19 23:00:00|4402.6283191855|4402.6283191855|4513.6189491038|4513.6189491038|4542.0780851901|4542.0780851901|4402.6283191855|4402.6283191855|1179346
1014246000000|2002-02-20 23:00:00|4525.0026040838|4525.0026040838|4539.2321716724|4539.2321716724|4553.461739261|4553.461739261|4525.0026040838|4525.0026040838|675575
1014332400000|2002-02-21 23:00:00|4522.1566905661|4522.1566905661|4550.6158257433|4550.6158257433|4553.461739261|4553.461739261|4513.6189491038|4513.6189491038|591703
1014591600000|2002-02-24 23:00:00|4553.461739261|4553.461739261|4567.6913077587|4567.6913077587|4590.4586159004|4590.4586159004|4547.7699122255|4547.7699122255|1032314
1014678000000|2002-02-25 23:00:00|4596.150443845|4596.150443845|4496.5434679975|4496.5434679975|4653.0687151084|4653.0687151084|4459.546591358|4459.546591358|2084971
1014764400000|2002-02-26 23:00:00|4513.6189491038|4513.6189491038|4581.9208753473|4581.9208753473|4601.8422708804|4601.8422708804|4485.1598139266|4485.1598139266|955590
1014850800000|2002-02-27 23:00:00|4573.3831347941|4573.3831347941|4647.376888073|4647.376888073|4695.7574187833|4695.7574187833|4542.0780851901|4542.0780851901|1122503
1014937200000|2002-02-28 23:00:00|4658.7605421439|4658.7605421439|4755.5216044736|4755.5216044736|4789.6725675954|4789.6725675954|4610.3800114336|4610.3800114336|1158572
1015196400000|2002-03-03 23:00:00|4752.6756909559|4752.6756909559|4846.5908388589|4846.5908388589|4877.8958884629|4877.8958884629|4752.6756909559|4752.6756909559|1470248
1015282800000|2002-03-04 23:00:00|4812.4398757371|4812.4398757371|4781.1348270422|4781.1348270422|4840.8990118234|4840.8990118234|4769.7511720622|4769.7511720622|1552973
1015369200000|2002-03-05 23:00:00|4769.7511720622|4769.7511720622|4801.0562216662|4801.0562216662|4801.0562216662|4801.0562216662|4729.9083819051|4729.9083819051|1230100
1015455600000|2002-03-06 23:00:00|4820.9776171994|4820.9776171994|4843.7449253411|4843.7449253411|4843.7449253411|4843.7449253411|4795.3643946308|4795.3643946308|1008484
1015542000000|2002-03-07 23:00:00|4809.5939622194|4809.5939622194|4863.6663208743|4863.6663208743|4866.512234392|4866.512234392|4795.3643946308|4795.3643946308|1730519
1015801200000|2002-03-10 23:00:00|4792.5184811131|4792.5184811131|4738.4461224582|4738.4461224582|4838.0530983057|4838.0530983057|4727.0624683873|4727.0624683873|1772601
1015887600000|2002-03-11 23:00:00|4732.7542954228|4732.7542954228|4684.3737647125|4684.3737647125|4744.1379504028|4744.1379504028|4621.7636655044|4621.7636655044|1351945
1015974000000|2002-03-12 23:00:00|4667.2982836061|4667.2982836061|4741.2920359759|4741.2920359759|4749.8297774382|4749.8297774382|4667.2982836061|4667.2982836061|1550629
1016060400000|2002-03-13 23:00:00|4738.4461224582|4738.4461224582|4744.1379504028|4744.1379504028|4803.902135184|4803.902135184|4712.8329007987|4712.8329007987|693449
1016146800000|2002-03-14 23:00:00|4724.2165548696|4724.2165548696|4815.2857892548|4815.2857892548|4820.9776171994|4820.9776171994|4712.8329007987|4712.8329007987|717105
1016406000000|2002-03-17 23:00:00|4809.5939622194|4809.5939622194|4803.902135184|4803.902135184|4855.1285803211|4855.1285803211|4795.3643946308|4795.3643946308|647928
1016492400000|2002-03-18 23:00:00|4786.8266540776|4786.8266540776|4775.4429990977|4775.4429990977|4820.9776171994|4820.9776171994|4746.9838639205|4746.9838639205|649590
1016578800000|2002-03-19 23:00:00|4744.1379504028|4744.1379504028|4718.5247278342|4718.5247278342|4806.7480487017|4806.7480487017|4718.5247278342|4718.5247278342|1057132
1016665200000|2002-03-20 23:00:00|4695.7574187833|4695.7574187833|4667.2982836061|4667.2982836061|4766.9052585445|4766.9052585445|4667.2982836061|4667.2982836061|925027
1016751600000|2002-03-21 23:00:00|4687.2196782302|4687.2196782302|4721.3706413519|4721.3706413519|4738.4461224582|4738.4461224582|4687.2196782302|4687.2196782302|637394
1017010800000|2002-03-24 23:00:00|4724.2165548696|4724.2165548696|4752.6756909559|4752.6756909559|4795.3643946308|4795.3643946308|4712.8329007987|4712.8329007987|462979
1017097200000|2002-03-25 23:00:00|4781.1348270422|4781.1348270422|4786.8266540776|4786.8266540776|4803.902135184|4803.902135184|4675.8360241593|4675.8360241593|770114
1017183600000|2002-03-26 23:00:00|4789.6725675954|4789.6725675954|4687.2196782302|4687.2196782302|4792.5184811131|4792.5184811131|4687.2196782302|4687.2196782302|902244
1017270000000|2002-03-27 23:00:00|4692.9115052656|4692.9115052656|4786.8266540776|4786.8266540776|4786.8266540776|4786.8266540776|4692.9115052656|4692.9115052656|1628056
1017698400000|2002-04-01 22:00:00|4746.9838639205|4746.9838639205|4758.3675179914|4758.3675179914|4795.3643946308|4795.3643946308|4704.2951593365|4704.2951593365|877475
1017784800000|2002-04-02 22:00:00|4781.1348270422|4781.1348270422|4758.3675179914|4758.3675179914|4789.6725675954|4789.6725675954|4712.8329007987|4712.8329007987|1029328
1017871200000|2002-04-03 22:00:00|4718.5247278342|4718.5247278342|4761.2134315091|4761.2134315091|4778.2889126154|4778.2889126154|4709.986987281|4709.986987281|800842
1017957600000|2002-04-04 22:00:00|4729.9083819051|4729.9083819051|4764.0593450268|4764.0593450268|4781.1348270422|4781.1348270422|4729.9083819051|4729.9083819051|798506
1018216800000|2002-04-07 22:00:00|4738.4461224582|4738.4461224582|4741.2920359759|4741.2920359759|4766.9052585445|4766.9052585445|4712.8329007987|4712.8329007987|894408
1018303200000|2002-04-08 22:00:00|4758.3675179914|4758.3675179914|4752.6756909559|4752.6756909559|4786.8266540776|4786.8266540776|4746.9838639205|4746.9838639205|539738
1018389600000|2002-04-09 22:00:00|4775.4429990977|4775.4429990977|4809.5939622194|4809.5939622194|4809.5939622194|4809.5939622194|4752.6756909559|4752.6756909559|807385
1018476000000|2002-04-10 22:00:00|4786.8266540776|4786.8266540776|4778.2889126154|4778.2889126154|4812.4398757371|4812.4398757371|4746.9838639205|4746.9838639205|689345
1018562400000|2002-04-11 22:00:00|4761.2134315091|4761.2134315091|4764.0593450268|4764.0593450268|4795.3643946308|4795.3643946308|4741.2920359759|4741.2920359759|592068
1018821600000|2002-04-14 22:00:00|4783.9807405599|4783.9807405599|4715.6788143165|4715.6788143165|4783.9807405599|4783.9807405599|4690.0655917479|4690.0655917479|705498
1018908000000|2002-04-15 22:00:00|4698.6033323011|4698.6033323011|4792.5184811131|4792.5184811131|4795.3643946308|4795.3643946308|4687.2196782302|4687.2196782302|984077
1018994400000|2002-04-16 22:00:00|4798.2103081485|4798.2103081485|4778.2889126154|4778.2889126154|4832.3612712703|4832.3612712703|4752.6756909559|4752.6756909559|805681
1019080800000|2002-04-17 22:00:00|4744.1379504028|4744.1379504028|4798.2103081485|4798.2103081485|4829.5153577525|4829.5153577525|4744.1379504028|4744.1379504028|913347
1019167200000|2002-04-18 22:00:00|4781.1348270422|4781.1348270422|4886.433629016|4886.433629016|4892.1254569606|4892.1254569606|4755.5216044736|4755.5216044736|1225072
1019426400000|2002-04-21 22:00:00|4872.2040614274|4872.2040614274|4894.9713704783|4894.9713704783|4917.73867862|4917.73867862|4855.1285803211|4855.1285803211|896748
1019512800000|2002-04-22 22:00:00|4906.3550245492|4906.3550245492|4866.512234392|4866.512234392|4951.8896417418|4951.8896417418|4846.5908388589|4846.5908388589|1417238
1019599200000|2002-04-23 22:00:00|4826.6694442348|4826.6694442348|4863.6663208743|4863.6663208743|4872.2040614274|4872.2040614274|4823.8235307171|4823.8235307171|848040
1019685600000|2002-04-24 22:00:00|4738.4461224582|4738.4461224582|4732.7542954228|4732.7542954228|4792.5184811131|4792.5184811131|4729.9083819051|4729.9083819051|1678676
1019772000000|2002-04-25 22:00:00|4775.4429990977|4775.4429990977|4744.1379504028|4744.1379504028|4775.4429990977|4775.4429990977|4695.7574187833|4695.7574187833|3805111
1020031200000|2002-04-28 22:00:00|4727.0624683873|4727.0624683873|4798.2103081485|4798.2103081485|4801.0562216662|4801.0562216662|4704.2951593365|4704.2951593365|2379443
1020117600000|2002-04-29 22:00:00|4792.5184811131|4792.5184811131|4889.2795425337|4889.2795425337|4889.2795425337|4889.2795425337|4772.59708558|4772.59708558|4045483
1020290400000|2002-05-01 22:00:00|4889.2795425337|4889.2795425337|4826.6694442348|4826.6694442348|4909.2009380669|4909.2009380669|4781.1348270422|4781.1348270422|1065193
1020376800000|2002-05-02 22:00:00|4843.7449253411|4843.7449253411|4772.59708558|4772.59708558|4857.9744938388|4857.9744938388|4729.9083819051|4729.9083819051|1028386
1020636000000|2002-05-05 22:00:00|4798.2103081485|4798.2103081485|4778.2889126154|4778.2889126154|4835.207184788|4835.207184788|4749.8297774382|4749.8297774382|699286
1020722400000|2002-05-06 22:00:00|4667.2982836061|4667.2982836061|4678.681937677|4678.681937677|4712.8329007987|4712.8329007987|4598.9963573627|4598.9963573627|2805984
1020808800000|2002-05-07 22:00:00|4658.7605421439|4658.7605421439|4695.7574187833|4695.7574187833|4738.4461224582|4738.4461224582|4658.7605421439|4658.7605421439|830537
1020895200000|2002-05-08 22:00:00|4704.2951593365|4704.2951593365|4658.7605421439|4658.7605421439|4712.8329007987|4712.8329007987|4638.8391475199|4638.8391475199|512864
1020981600000|2002-05-09 22:00:00|4635.9932340021|4635.9932340021|4695.7574187833|4695.7574187833|4749.8297774382|4749.8297774382|4630.3014069667|4630.3014069667|910417
1021240800000|2002-05-12 22:00:00|4681.5278511947|4681.5278511947|4718.5247278342|4718.5247278342|4749.8297774382|4749.8297774382|4675.8360241593|4675.8360241593|485295
1021327200000|2002-05-13 22:00:00|4724.2165548696|4724.2165548696|4786.8266540776|4786.8266540776|4820.9776171994|4820.9776171994|4701.4492458188|4701.4492458188|994545
1021413600000|2002-05-14 22:00:00|4809.5939622194|4809.5939622194|4843.7449253411|4843.7449253411|4880.7418019806|4880.7418019806|4789.6725675954|4789.6725675954|1583776
1021500000000|2002-05-15 22:00:00|4872.2040614274|4872.2040614274|4866.512234392|4866.512234392|4894.9713704783|4894.9713704783|4820.9776171994|4820.9776171994|829026
1021586400000|2002-05-16 22:00:00|4840.8990118234|4840.8990118234|4849.4367523766|4849.4367523766|4906.3550245492|4906.3550245492|4820.9776171994|4820.9776171994|716138
1021845600000|2002-05-19 22:00:00|4880.7418019806|4880.7418019806|4835.207184788|4835.207184788|4897.817283996|4897.817283996|4818.1317036817|4818.1317036817|316931
1021932000000|2002-05-20 22:00:00|4818.1317036817|4818.1317036817|4820.9776171994|4820.9776171994|4875.0499749452|4875.0499749452|4789.6725675954|4789.6725675954|537074
1022018400000|2002-05-21 22:00:00|4852.2826658943|4852.2826658943|4846.5908388589|4846.5908388589|4880.7418019806|4880.7418019806|4781.1348270422|4781.1348270422|893505
1022104800000|2002-05-22 22:00:00|4855.1285803211|4855.1285803211|4826.6694442348|4826.6694442348|4883.5877154983|4883.5877154983|4795.3643946308|4795.3643946308|905203
1022191200000|2002-05-23 22:00:00|4863.6663208743|4863.6663208743|4801.0562216662|4801.0562216662|4906.3550245492|4906.3550245492|4783.9807405599|4783.9807405599|683172
1022450400000|2002-05-26 22:00:00|4826.6694442348|4826.6694442348|4869.3581479097|4869.3581479097|4883.5877154983|4883.5877154983|4809.5939622194|4809.5939622194|439285
1022536800000|2002-05-27 22:00:00|4857.9744938388|4857.9744938388|4806.7480487017|4806.7480487017|4883.5877154983|4883.5877154983|4801.0562216662|4801.0562216662|744357
1022623200000|2002-05-28 22:00:00|4798.2103081485|4798.2103081485|4840.8990118234|4840.8990118234|4857.9744938388|4857.9744938388|4783.9807405599|4783.9807405599|5546334
1022709600000|2002-05-29 22:00:00|4829.5153577525|4829.5153577525|4823.8235307171|4823.8235307171|4840.8990118234|4840.8990118234|4752.6756909559|4752.6756909559|828134
1022796000000|2002-05-30 22:00:00|4789.6725675954|4789.6725675954|4820.9776171994|4820.9776171994|4835.207184788|4835.207184788|4766.9052585445|4766.9052585445|633834
1023055200000|2002-06-02 22:00:00|4798.2103081485|4798.2103081485|4741.2920359759|4741.2920359759|4829.5153577525|4829.5153577525|4727.0624683873|4727.0624683873|452830
1023141600000|2002-06-03 22:00:00|4695.7574187833|4695.7574187833|4598.9963573627|4598.9963573627|4741.2920359759|4741.2920359759|4596.150443845|4596.150443845|1123185
1023228000000|2002-06-04 22:00:00|4650.2228015907|4650.2228015907|4695.7574187833|4695.7574187833|4718.5247278342|4718.5247278342|4613.2259249513|4613.2259249513|728608
1023314400000|2002-06-05 22:00:00|4724.2165548696|4724.2165548696|4715.6788143165|4715.6788143165|4781.1348270422|4781.1348270422|4681.5278511947|4681.5278511947|771435
1023400800000|2002-06-06 22:00:00|4749.8297774382|4749.8297774382|4664.4523691793|4664.4523691793|4749.8297774382|4749.8297774382|4644.5309745553|4644.5309745553|795649
1023660000000|2002-06-09 22:00:00|4724.2165548696|4724.2165548696|4667.2982836061|4667.2982836061|4724.2165548696|4724.2165548696|4633.1473204844|4633.1473204844|704616
1023746400000|2002-06-10 22:00:00|4667.2982836061|4667.2982836061|4809.5939622194|4809.5939622194|4835.207184788|4835.207184788|4655.9146286262|4655.9146286262|3984316
1023832800000|2002-06-11 22:00:00|4801.0562216662|4801.0562216662|4718.5247278342|4718.5247278342|4801.0562216662|4801.0562216662|4718.5247278342|4718.5247278342|1008016
1023919200000|2002-06-12 22:00:00|4752.6756909559|4752.6756909559|4738.4461224582|4738.4461224582|4783.9807405599|4783.9807405599|4704.2951593365|4704.2951593365|689785
1024005600000|2002-06-13 22:00:00|4724.2165548696|4724.2165548696|4567.6913077587|4567.6913077587|4752.6756909559|4752.6756909559|4530.6944311192|4530.6944311192|2034214
1024264800000|2002-06-16 22:00:00|4648.7417357991|4648.7417357991|4882.4594675357|4882.4594675357|4911.2739823575|4911.2739823575|4642.3385103841|4642.3385103841|1408089
1024351200000|2002-06-17 22:00:00|4892.0643061126|4892.0643061126|4888.8626929506|4888.8626929506|4984.911075993|4984.911075993|4789.6126976552|4789.6126976552|1265224
1024437600000|2002-06-18 22:00:00|4856.8465649668|4856.8465649668|4786.4110844932|4786.4110844932|4930.4836586023|4930.4836586023|4776.8062459162|4776.8062459162|1228271
1024524000000|2002-06-19 22:00:00|4760.7981819243|4760.7981819243|4786.4110844932|4786.4110844932|4882.4594675357|4882.4594675357|4712.7739908577|4712.7739908577|2990779
1024610400000|2002-06-20 22:00:00|4770.4030205013|4770.4030205013|4683.9594760358|4683.9594760358|4802.4191484851|4802.4191484851|4648.7417357991|4648.7417357991|1795647
1024869600000|2002-06-23 22:00:00|4687.1610891979|4687.1610891979|4709.5723776956|4709.5723776956|4719.1772162726|4719.1772162726|4581.5078675785|4581.5078675785|1491163
1024956000000|2002-06-24 22:00:00|4763.9997950863|4763.9997950863|4796.0159230702|4796.0159230702|4802.4191484851|4802.4191484851|4709.5723776956|4709.5723776956|1468147
1025042400000|2002-06-25 22:00:00|4706.3707654427|4706.3707654427|4763.9997950863|4763.9997950863|4786.4110844932|4786.4110844932|4610.3223824003|4610.3223824003|1571467
1025128800000|2002-06-26 22:00:00|4789.6126976552|4789.6126976552|4834.4352755599|4834.4352755599|4834.4352755599|4834.4352755599|4715.9756040197|4715.9756040197|1039119
1025215200000|2002-06-27 22:00:00|4821.62882473|4821.62882473|4988.112689155|4988.112689155|4988.112689155|4988.112689155|4808.8223739001|4808.8223739001|1932943
1025474400000|2002-06-30 22:00:00|4988.112689155|4988.112689155|4984.911075993|4984.911075993|5090.5642976124|5090.5642976124|4924.0804331874|4924.0804331874|1058687
1025560800000|2002-07-01 22:00:00|4962.4997865862|4962.4997865862|4940.0884971793|4940.0884971793|5010.5239776528|5010.5239776528|4901.6691437805|4901.6691437805|1050920
1025647200000|2002-07-02 22:00:00|4981.709462831|4981.709462831|4930.4836586023|4930.4836586023|4997.7175268229|4997.7175268229|4885.6610797886|4885.6610797886|1885926
1025733600000|2002-07-03 22:00:00|4959.2981734241|4959.2981734241|4978.5078505781|4978.5078505781|5048.9433310516|5048.9433310516|4904.8707569425|4904.8707569425|1181525
1025820000000|2002-07-04 22:00:00|5007.3223653999|5007.3223653999|5090.5642976124|5090.5642976124|5103.3707484423|5103.3707484423|4981.709462831|4981.709462831|1277968
1026079200000|2002-07-07 22:00:00|5064.9513950435|5064.9513950435|5080.9594590355|5080.9594590355|5122.5804246872|5122.5804246872|5016.9272039769|5016.9272039769|929309
1026165600000|2002-07-08 22:00:00|5026.5320416447|5026.5320416447|4959.2981734241|4959.2981734241|5103.3707484423|5103.3707484423|4895.2659183655|4895.2659183655|1355853
1026252000000|2002-07-09 22:00:00|4936.8868840173|4936.8868840173|4946.4917225942|4946.4917225942|5048.9433310516|5048.9433310516|4892.0643061126|4892.0643061126|1030746
1026338400000|2002-07-10 22:00:00|4869.6530167057|4869.6530167057|4747.9917310944|4747.9917310944|4914.4755955195|4914.4755955195|4690.3627014508|4690.3627014508|1684465
1026424800000|2002-07-11 22:00:00|4831.233663307|4831.233663307|4728.7820548496|4728.7820548496|4898.4675315276|4898.4675315276|4642.3385103841|4642.3385103841|1091936
1026684000000|2002-07-14 22:00:00|4738.3868934266|4738.3868934266|4386.2094892407|4386.2094892407|4747.9917310944|4747.9917310944|4386.2094892407|4386.2094892407|1422079
1026770400000|2002-07-15 22:00:00|4488.6610976981|4488.6610976981|4408.6207777384|4408.6207777384|4536.6852887647|4536.6852887647|4299.7659438661|4299.7659438661|1838947
1026856800000|2002-07-16 22:00:00|4395.8143269085|4395.8143269085|4485.459484536|4485.459484536|4639.1368972221|4639.1368972221|4331.78207185|4331.78207185|2095165
1026943200000|2002-07-17 22:00:00|4539.8869019267|4539.8869019267|4696.7659268657|4696.7659268657|4696.7659268657|4696.7659268657|4485.459484536|4485.459484536|1368510
1027029600000|2002-07-18 22:00:00|4674.3546374589|4674.3546374589|4479.0562591211|4479.0562591211|4674.3546374589|4674.3546374589|4466.2498082912|4466.2498082912|1183381
1027288800000|2002-07-21 22:00:00|4511.0723861958|4511.0723861958|4344.5885226799|4344.5885226799|4539.8869019267|4539.8869019267|4293.3627184512|4293.3627184512|1486219
1027375200000|2002-07-22 22:00:00|4363.7981998338|4363.7981998338|4242.1369142225|4242.1369142225|4437.4352934694|4437.4352934694|4171.7014337489|4171.7014337489|1793101
1027461600000|2002-07-23 22:00:00|4142.8869189271|4142.8869189271|4178.1046591639|4178.1046591639|4344.5885226799|4344.5885226799|3893.1611231986|3893.1611231986|2264170
1027548000000|2002-07-24 22:00:00|4322.177233273|4322.177233273|4293.3627184512|4293.3627184512|4466.2498082912|4466.2498082912|4078.8546629594|4078.8546629594|1676404
1027634400000|2002-07-25 22:00:00|4270.9514290443|4270.9514290443|4219.7256248156|4219.7256248156|4286.9594930362|4286.9594930362|4072.4514375445|4072.4514375445|1547663
1027893600000|2002-07-28 22:00:00|4232.5320756455|4232.5320756455|4546.2901273417|4546.2901273417|4546.2901273417|4546.2901273417|4178.1046591639|4178.1046591639|1376477
1027980000000|2002-07-29 22:00:00|4543.0885141797|4543.0885141797|4562.2981913336|4562.2981913336|4629.5320586451|4629.5320586451|4312.5723956051|4312.5723956051|1699020
1028066400000|2002-07-30 22:00:00|4635.9352840601|4635.9352840601|4584.7094798314|4584.7094798314|4722.3788294346|4722.3788294346|4360.5965866718|4360.5965866718|1494917
1028152800000|2002-07-31 22:00:00|4507.8707739429|4507.8707739429|4322.177233273|4322.177233273|4674.3546374589|4674.3546374589|4322.177233273|4322.177233273|1312038
1028239200000|2002-08-01 22:00:00|4450.2417442993|4450.2417442993|4318.9756210201|4318.9756210201|4450.2417442993|4450.2417442993|4229.3304633926|4229.3304633926|1472400
1028498400000|2002-08-04 22:00:00|4248.5401396374|4248.5401396374|4040.4353104697|4040.4353104697|4296.5643316132|4296.5643316132|4040.4353104697|4040.4353104697|1630421
1028584800000|2002-08-05 22:00:00|4005.2175693239|4005.2175693239|4242.1369142225|4242.1369142225|4347.7901358419|4347.7901358419|3973.2014422491|3973.2014422491|1878908
1028671200000|2002-08-06 22:00:00|4242.1369142225|4242.1369142225|4383.0078760786|4383.0078760786|4498.2659353659|4498.2659353659|4229.3304633926|4229.3304633926|1435313
1028757600000|2002-08-07 22:00:00|4434.2336803073|4434.2336803073|4520.6772247728|4520.6772247728|4587.9110929934|4587.9110929934|4402.2175523235|4402.2175523235|1597981
1028844000000|2002-08-08 22:00:00|4568.7014167486|4568.7014167486|4719.1772162726|4719.1772162726|4719.1772162726|4719.1772162726|4466.2498082912|4466.2498082912|2128083
1029103200000|2002-08-11 22:00:00|4642.3385103841|4642.3385103841|4568.7014167486|4568.7014167486|4712.7739908577|4712.7739908577|4543.0885141797|4543.0885141797|752604
1029189600000|2002-08-12 22:00:00|4603.9191569853|4603.9191569853|4626.3304463922|4626.3304463922|4639.1368972221|4639.1368972221|4450.2417442993|4450.2417442993|574100
1029276000000|2002-08-13 22:00:00|4517.4756125199|4517.4756125199|4431.0320671453|4431.0320671453|4578.3062544164|4578.3062544164|4418.2256163154|4418.2256163154|710079
1029362400000|2002-08-14 22:00:00|4539.8869019267|4539.8869019267|4696.7659268657|4696.7659268657|4738.3868934266|4738.3868934266|4507.8707739429|4507.8707739429|625727
1029448800000|2002-08-15 22:00:00|4671.1530252059|4671.1530252059|4626.3304463922|4626.3304463922|4735.1852802645|4735.1852802645|4581.5078675785|4581.5078675785|548095
1029708000000|2002-08-18 22:00:00|4642.3385103841|4642.3385103841|4770.4030205013|4770.4030205013|4770.4030205013|4770.4030205013|4549.4917395946|4549.4917395946|707861
1029794400000|2002-08-19 22:00:00|4738.3868934266|4738.3868934266|4613.5239955623|4613.5239955623|4770.4030205013|4770.4030205013|4546.2901273417|4546.2901273417|905539
1029880800000|2002-08-20 22:00:00|4642.3385103841|4642.3385103841|4648.7417357991|4648.7417357991|4770.4030205013|4770.4030205013|4610.3223824003|4610.3223824003|1133506
1029967200000|2002-08-21 22:00:00|4658.3465734669|4658.3465734669|4770.4030205013|4770.4030205013|4770.4030205013|4770.4030205013|4658.3465734669|4658.3465734669|734554
1030053600000|2002-08-22 22:00:00|4770.4030205013|4770.4030205013|4728.7820548496|4728.7820548496|4770.4030205013|4770.4030205013|4680.7578628738|4680.7578628738|794442
1030312800000|2002-08-25 22:00:00|4680.7578628738|4680.7578628738|4658.3465734669|4658.3465734669|4763.9997950863|4763.9997950863|4658.3465734669|4658.3465734669|433243
1030399200000|2002-08-26 22:00:00|4719.1772162726|4719.1772162726|4693.5643146128|4693.5643146128|4757.5965696714|4757.5965696714|4578.3062544164|4578.3062544164|1092989
1030485600000|2002-08-27 22:00:00|4699.9675400278|4699.9675400278|4520.6772247728|4520.6772247728|4699.9675400278|4699.9675400278|4520.6772247728|4520.6772247728|913866
1030572000000|2002-08-28 22:00:00|4485.459484536|4485.459484536|4360.5965866718|4360.5965866718|4514.2739993578|4514.2739993578|4328.5804586879|4328.5804586879|1490735
1030658400000|2002-08-29 22:00:00|4402.2175523235|4402.2175523235|4523.8788379348|4523.8788379348|4546.2901273417|4546.2901273417|4360.5965866718|4360.5965866718|1191333
1030917600000|2002-09-01 22:00:00|4520.6772247728|4520.6772247728|4415.0240040625|4415.0240040625|4520.6772247728|4520.6772247728|4408.6207777384|4408.6207777384|398338
1031004000000|2002-09-02 22:00:00|4395.8143269085|4395.8143269085|4200.5159485708|4200.5159485708|4415.0240040625|4415.0240040625|4197.3143354087|4197.3143354087|1019369
1031090400000|2002-09-03 22:00:00|4210.1207862386|4210.1207862386|4261.3465913764|4261.3465913764|4315.774007858|4315.774007858|4194.1127231558|4194.1127231558|1135505
1031176800000|2002-09-04 22:00:00|4318.9756210201|4318.9756210201|4264.5482036293|4264.5482036293|4370.2014252487|4370.2014252487|4171.7014337489|4171.7014337489|1194075
1031263200000|2002-09-05 22:00:00|4232.5320756455|4232.5320756455|4415.0240040625|4415.0240040625|4415.0240040625|4415.0240040625|4200.5159485708|4200.5159485708|1154374
1031522400000|2002-09-08 22:00:00|4383.0078760786|4383.0078760786|4366.9998120867|4366.9998120867|4408.6207777384|4408.6207777384|4325.378846435|4325.378846435|533589
1031608800000|2002-09-09 22:00:00|4395.8143269085|4395.8143269085|4418.2256163154|4418.2256163154|4488.6610976981|4488.6610976981|4366.9998120867|4366.9998120867|658730
1031695200000|2002-09-10 22:00:00|4418.2256163154|4418.2256163154|4450.2417442993|4450.2417442993|4482.257871374|4482.257871374|4341.3869104269|4341.3869104269|1467244
1031781600000|2002-09-11 22:00:00|4402.2175523235|4402.2175523235|4264.5482036293|4264.5482036293|4443.8385188843|4443.8385188843|4264.5482036293|4264.5482036293|665851
1031868000000|2002-09-12 22:00:00|4258.1449782144|4258.1449782144|4142.8869189271|4142.8869189271|4290.1611061982|4290.1611061982|4136.4836935122|4136.4836935122|1094609
1032127200000|2002-09-15 22:00:00|4203.7175608237|4203.7175608237|4174.9030460019|4174.9030460019|4238.9353019695|4238.9353019695|4136.4836935122|4136.4836935122|560847
1032213600000|2002-09-16 22:00:00|4235.7336888075|4235.7336888075|4107.6691777813|4107.6691777813|4350.9917480948|4350.9917480948|4069.2498252916|4069.2498252916|1115965
1032300000000|2002-09-17 22:00:00|4072.4514375445|4072.4514375445|3986.007893079|3986.007893079|4117.2740163582|4117.2740163582|3969.9998290871|3969.9998290871|1152677
1032386400000|2002-09-18 22:00:00|3998.8143439089|3998.8143439089|3886.7578977837|3886.7578977837|4088.4595015364|4088.4595015364|3845.1369312229|3845.1369312229|1432733
1032472800000|2002-09-19 22:00:00|3841.9353189699|3841.9353189699|3841.9353189699|3841.9353189699|3966.7982168342|3966.7982168342|3787.5079015792|3787.5079015792|1901419
1032732000000|2002-09-22 22:00:00|3873.9514460447|3873.9514460447|3790.7095147412|3790.7095147412|3915.5724126055|3915.5724126055|3749.0885481804|3749.0885481804|1084005
1032818400000|2002-09-23 22:00:00|3768.2982253344|3768.2982253344|3704.2659693667|3704.2659693667|3838.7337058079|3838.7337058079|3572.9998460875|3572.9998460875|1660937
1032904800000|2002-09-24 22:00:00|3659.443391462|3659.443391462|3979.6046676641|3979.6046676641|4040.4353104697|4040.4353104697|3601.8143609093|3601.8143609093|2218900
1032991200000|2002-09-25 22:00:00|4094.8627269514|4094.8627269514|4149.2901443421|4149.2901443421|4149.2901443421|4149.2901443421|3893.1611231986|3893.1611231986|1560632
1033077600000|2002-09-26 22:00:00|4085.2578892835|4085.2578892835|4232.5320756455|4232.5320756455|4245.3385273845|4245.3385273845|4072.4514375445|4072.4514375445|1291348
1033336800000|2002-09-29 22:00:00|4098.0643401134|4098.0643401134|4002.0159570709|4002.0159570709|4117.2740163582|4117.2740163582|3861.1449952148|3861.1449952148|1903181
1033423200000|2002-09-30 22:00:00|4018.0240210629|4018.0240210629|3966.7982168342|3966.7982168342|4018.0240210629|4018.0240210629|3848.3385443849|3848.3385443849|1436924
1033509600000|2002-10-01 22:00:00|4053.2417612996|4053.2417612996|4203.7175608237|4203.7175608237|4283.7578798742|4283.7578798742|4037.2336973077|4037.2336973077|1593721
1033596000000|2002-10-02 22:00:00|4130.0804671881|4130.0804671881|4206.9191739857|4206.9191739857|4315.774007858|4315.774007858|4050.0401481376|4050.0401481376|1614170
1033682400000|2002-10-03 22:00:00|4178.1046591639|4178.1046591639|3986.007893079|3986.007893079|4203.7175608237|4203.7175608237|3905.9675740285|3905.9675740285|1332181
1033941600000|2002-10-06 22:00:00|3909.1691862814|3909.1691862814|4098.0643401134|4098.0643401134|4174.9030460019|4174.9030460019|3873.9514460447|3873.9514460447|1181725
1034028000000|2002-10-07 22:00:00|4155.693369757|4155.693369757|4213.3223994007|4213.3223994007|4290.1611061982|4290.1611061982|4110.8707909433|4110.8707909433|1839949
1034114400000|2002-10-08 22:00:00|4219.7256248156|4219.7256248156|4101.2659523663|4101.2659523663|4280.5562676213|4280.5562676213|4050.0401481376|4050.0401481376|1401452
1034200800000|2002-10-09 22:00:00|4117.2740163582|4117.2740163582|4078.8546629594|4078.8546629594|4184.5078845788|4184.5078845788|3947.5885396802|3947.5885396802|1219694
1034287200000|2002-10-10 22:00:00|4152.491756595|4152.491756595|4232.5320756455|4232.5320756455|4264.5482036293|4264.5482036293|4072.4514375445|4072.4514375445|1712970
1034546400000|2002-10-13 22:00:00|4168.4998205869|4168.4998205869|4194.1127231558|4194.1127231558|4274.1530422063|4274.1530422063|4123.6772417732|4123.6772417732|824565
1034632800000|2002-10-14 22:00:00|4235.7336888075|4235.7336888075|4411.8223909005|4411.8223909005|4427.8304548924|4427.8304548924|4219.7256248156|4219.7256248156|1076747
1034719200000|2002-10-15 22:00:00|4379.8062629166|4379.8062629166|4427.8304548924|4427.8304548924|4475.8546459591|4475.8546459591|4325.378846435|4325.378846435|1245056
1034805600000|2002-10-16 22:00:00|4447.0401311372|4447.0401311372|4546.2901273417|4546.2901273417|4575.1046421635|4575.1046421635|4434.2336803073|4434.2336803073|1542400
1034892000000|2002-10-17 22:00:00|4635.9352840601|4635.9352840601|4578.3062544164|4578.3062544164|4635.9352840601|4635.9352840601|4495.064323113|4495.064323113|1578544
1035151200000|2002-10-20 22:00:00|4552.6933527566|4552.6933527566|4584.7094798314|4584.7094798314|4623.1288332302|4623.1288332302|4507.8707739429|4507.8707739429|978874
1035237600000|2002-10-21 22:00:00|4578.3062544164|4578.3062544164|4511.0723861958|4511.0723861958|4699.9675400278|4699.9675400278|4495.064323113|4495.064323113|1393041
1035324000000|2002-10-22 22:00:00|4440.6369057223|4440.6369057223|4194.1127231558|4194.1127231558|4482.257871374|4482.257871374|4194.1127231558|4194.1127231558|1741774
1035410400000|2002-10-23 22:00:00|4274.1530422063|4274.1530422063|4158.8949820099|4158.8949820099|4293.3627184512|4293.3627184512|4126.8788549352|4126.8788549352|1901128
1035496800000|2002-10-24 22:00:00|4082.0562761215|4082.0562761215|4181.3062714168|4181.3062714168|4210.1207862386|4210.1207862386|4034.0320841457|4034.0320841457|1539366
1035759600000|2002-10-27 23:00:00|4254.9433650524|4254.9433650524|4213.3223994007|4213.3223994007|4347.7901358419|4347.7901358419|4155.693369757|4155.693369757|728176
1035846000000|2002-10-28 23:00:00|4219.7256248156|4219.7256248156|4008.4191824859|4008.4191824859|4277.3546544593|4277.3546544593|4008.4191824859|4008.4191824859|1079908
1035932400000|2002-10-29 23:00:00|4008.4191824859|4008.4191824859|4197.3143354087|4197.3143354087|4242.1369142225|4242.1369142225|4008.4191824859|4008.4191824859|1754993
1036018800000|2002-10-30 23:00:00|4162.096595172|4162.096595172|4142.8869189271|4142.8869189271|4210.1207862386|4210.1207862386|4082.0562761215|4082.0562761215|1360248
1036105200000|2002-10-31 23:00:00|4162.096595172|4162.096595172|4062.8465998766|4062.8465998766|4194.1127231558|4194.1127231558|3963.5966036722|3963.5966036722|1010015
1036364400000|2002-11-03 23:00:00|4130.0804671881|4130.0804671881|4283.7578798742|4283.7578798742|4315.774007858|4315.774007858|4126.8788549352|4126.8788549352|946756
1036450800000|2002-11-04 23:00:00|4290.1611061982|4290.1611061982|4322.177233273|4322.177233273|4373.4030375017|4373.4030375017|4197.3143354087|4197.3143354087|995195
1036537200000|2002-11-05 23:00:00|4373.4030375017|4373.4030375017|4270.9514290443|4270.9514290443|4392.6127146556|4392.6127146556|4171.7014337489|4171.7014337489|769923
1036623600000|2002-11-06 23:00:00|4299.7659438661|4299.7659438661|4130.0804671881|4130.0804671881|4334.9836841029|4334.9836841029|4114.0724041053|4114.0724041053|1286004
1036710000000|2002-11-07 23:00:00|4162.096595172|4162.096595172|4130.0804671881|4130.0804671881|4187.7094977409|4187.7094977409|4098.0643401134|4098.0643401134|1176387
1036969200000|2002-11-10 23:00:00|4130.0804671881|4130.0804671881|4104.4675655283|4104.4675655283|4158.8949820099|4158.8949820099|4059.6449867146|4059.6449867146|490992
1037055600000|2002-11-11 23:00:00|4133.2820803501|4133.2820803501|4107.6691777813|4107.6691777813|4181.3062714168|4181.3062714168|4088.4595015364|4088.4595015364|753007
1037142000000|2002-11-12 23:00:00|4139.6853057651|4139.6853057651|4101.2659523663|4101.2659523663|4142.8869189271|4142.8869189271|4027.6288587307|4027.6288587307|1263962
1037228400000|2002-11-13 23:00:00|4098.0643401134|4098.0643401134|4280.5562676213|4280.5562676213|4286.9594930362|4286.9594930362|4053.2417612996|4053.2417612996|858488
1037314800000|2002-11-14 23:00:00|4290.1611061982|4290.1611061982|4296.5643316132|4296.5643316132|4347.7901358419|4347.7901358419|4229.3304633926|4229.3304633926|1080864
1037574000000|2002-11-17 23:00:00|4296.5643316132|4296.5643316132|4402.2175523235|4402.2175523235|4421.4272294774|4421.4272294774|4264.5482036293|4264.5482036293|799528
1037660400000|2002-11-18 23:00:00|4363.7981998338|4363.7981998338|4309.3707824431|4309.3707824431|4395.8143269085|4395.8143269085|4264.5482036293|4264.5482036293|666432
1037746800000|2002-11-19 23:00:00|4357.3949735098|4357.3949735098|4232.5320756455|4232.5320756455|4373.4030375017|4373.4030375017|4181.3062714168|4181.3062714168|701923
1037833200000|2002-11-20 23:00:00|4302.9675570281|4302.9675570281|4280.5562676213|4280.5562676213|4386.2094892407|4386.2094892407|4229.3304633926|4229.3304633926|1229317
1037919600000|2002-11-21 23:00:00|4296.5643316132|4296.5643316132|4363.7981998338|4363.7981998338|4386.2094892407|4386.2094892407|4274.1530422063|4274.1530422063|751546
1038178800000|2002-11-24 23:00:00|4338.1852972649|4338.1852972649|4370.2014252487|4370.2014252487|4411.8223909005|4411.8223909005|4302.9675570281|4302.9675570281|608418
1038265200000|2002-11-25 23:00:00|4354.1933612568|4354.1933612568|4254.9433650524|4254.9433650524|4395.8143269085|4395.8143269085|4187.7094977409|4187.7094977409|798765
1038351600000|2002-11-26 23:00:00|4251.7417527995|4251.7417527995|4370.2014252487|4370.2014252487|4405.4191654855|4405.4191654855|4181.3062714168|4181.3062714168|7473658
1038438000000|2002-11-27 23:00:00|4386.2094892407|4386.2094892407|4290.1611061982|4290.1611061982|4386.2094892407|4386.2094892407|4258.1449782144|4258.1449782144|654203
1038524400000|2002-11-28 23:00:00|4290.1611061982|4290.1611061982|4325.378846435|4325.378846435|4350.9917480948|4350.9917480948|4232.5320756455|4232.5320756455|1126578
1038783600000|2002-12-01 23:00:00|4318.9756210201|4318.9756210201|4274.1530422063|4274.1530422063|4383.0078760786|4383.0078760786|4232.5320756455|4232.5320756455|847666
1038870000000|2002-12-02 23:00:00|4242.1369142225|4242.1369142225|4142.8869189271|4142.8869189271|4322.177233273|4322.177233273|4130.0804671881|4130.0804671881|1105095
1038956400000|2002-12-03 23:00:00|4130.0804671881|4130.0804671881|4152.491756595|4152.491756595|4216.5240125627|4216.5240125627|4104.4675655283|4104.4675655283|1000654
1039042800000|2002-12-04 23:00:00|4162.096595172|4162.096595172|4037.2336973077|4037.2336973077|4213.3223994007|4213.3223994007|4008.4191824859|4008.4191824859|1720573
1039129200000|2002-12-05 23:00:00|4072.4514375445|4072.4514375445|4110.8707909433|4110.8707909433|4130.0804671881|4130.0804671881|3973.2014422491|3973.2014422491|1098817
1039388400000|2002-12-08 23:00:00|4194.1127231558|4194.1127231558|4062.8465998766|4062.8465998766|4194.1127231558|4194.1127231558|4037.2336973077|4037.2336973077|676639
1039474800000|2002-12-09 23:00:00|4034.0320841457|4034.0320841457|4107.6691777813|4107.6691777813|4155.693369757|4155.693369757|4018.0240210629|4018.0240210629|1132191
1039561200000|2002-12-10 23:00:00|4114.0724041053|4114.0724041053|4184.5078845788|4184.5078845788|4203.7175608237|4203.7175608237|4088.4595015364|4088.4595015364|909032
1039647600000|2002-12-11 23:00:00|4162.096595172|4162.096595172|4034.0320841457|4034.0320841457|4200.5159485708|4200.5159485708|4024.4272464778|4024.4272464778|1456818
1039734000000|2002-12-12 23:00:00|4059.6449867146|4059.6449867146|3969.9998290871|3969.9998290871|4066.0482121295|4066.0482121295|3969.9998290871|3969.9998290871|1220253
1039993200000|2002-12-15 23:00:00|3976.4030545021|3976.4030545021|4021.2256333158|4021.2256333158|4078.8546629594|4078.8546629594|3966.7982168342|3966.7982168342|1029905
1040079600000|2002-12-16 23:00:00|4059.6449867146|4059.6449867146|4104.4675655283|4104.4675655283|4104.4675655283|4104.4675655283|3982.806279917|3982.806279917|1070381
1040166000000|2002-12-17 23:00:00|4091.6611146984|4091.6611146984|4002.0159570709|4002.0159570709|4091.6611146984|4091.6611146984|3995.612731656|3995.612731656|920407
1040252400000|2002-12-18 23:00:00|4069.2498252916|4069.2498252916|3986.007893079|3986.007893079|4069.2498252916|4069.2498252916|3873.9514460447|3873.9514460447|1577289
1040338800000|2002-12-19 23:00:00|3957.1933782572|3957.1933782572|4018.0240210629|4018.0240210629|4037.2336973077|4037.2336973077|3931.5804756883|3931.5804756883|1236694
1040598000000|2002-12-22 23:00:00|4018.0240210629|4018.0240210629|4050.0401481376|4050.0401481376|4059.6449867146|4059.6449867146|3989.209506241|3989.209506241|743368
1040684400000|2002-12-23 23:00:00|4091.6611146984|4091.6611146984|4024.4272464778|4024.4272464778|4091.6611146984|4091.6611146984|4008.4191824859|4008.4191824859|135524
1040943600000|2002-12-26 23:00:00|3953.9917650952|3953.9917650952|3909.1691862814|3909.1691862814|4030.8304718928|4030.8304718928|3889.9595100366|3889.9595100366|540183
1041202800000|2002-12-29 23:00:00|3909.1691862814|3909.1691862814|3947.5885396802|3947.5885396802|4002.0159570709|4002.0159570709|3861.1449952148|3861.1449952148|963794
1041289200000|2002-12-30 23:00:00|3947.5885396802|3947.5885396802|4024.4272464778|4024.4272464778|4082.0562761215|4082.0562761215|3937.9837020124|3937.9837020124|476312
1041462000000|2003-01-01 23:00:00|3995.612731656|3995.612731656|4216.5240125627|4216.5240125627|4216.5240125627|4216.5240125627|3982.806279917|3982.806279917|755397
1041548400000|2003-01-02 23:00:00|4168.4998205869|4168.4998205869|4110.8707909433|4110.8707909433|4213.3223994007|4213.3223994007|4088.4595015364|4088.4595015364|996428
1041807600000|2003-01-05 23:00:00|4123.6772417732|4123.6772417732|4187.7094977409|4187.7094977409|4190.9111099938|4190.9111099938|4072.4514375445|4072.4514375445|712587
1041894000000|2003-01-06 23:00:00|4213.3223994007|4213.3223994007|4123.6772417732|4123.6772417732|4238.9353019695|4238.9353019695|4085.2578892835|4085.2578892835|743725
1041980400000|2003-01-07 23:00:00|4104.4675655283|4104.4675655283|4018.0240210629|4018.0240210629|4136.4836935122|4136.4836935122|4002.0159570709|4002.0159570709|933916
1042066800000|2003-01-08 23:00:00|4027.6288587307|4027.6288587307|4094.8627269514|4094.8627269514|4098.0643401134|4098.0643401134|3925.1772502734|3925.1772502734|806549
1042153200000|2003-01-09 23:00:00|4050.0401481376|4050.0401481376|4062.8465998766|4062.8465998766|4123.6772417732|4123.6772417732|4018.0240210629|4018.0240210629|731605
1042412400000|2003-01-12 23:00:00|4059.6449867146|4059.6449867146|4046.8385358847|4046.8385358847|4114.0724041053|4114.0724041053|4030.8304718928|4030.8304718928|697454
1042498800000|2003-01-13 23:00:00|4082.0562761215|4082.0562761215|4053.2417612996|4053.2417612996|4114.0724041053|4114.0724041053|4011.6207956479|4011.6207956479|1050838
1042585200000|2003-01-14 23:00:00|4059.6449867146|4059.6449867146|3934.7820888503|3934.7820888503|4091.6611146984|4091.6611146984|3931.5804756883|3931.5804756883|921125
1042671600000|2003-01-15 23:00:00|3934.7820888503|3934.7820888503|3941.1853142653|3941.1853142653|4002.0159570709|4002.0159570709|3915.5724126055|3915.5724126055|799827
1042758000000|2003-01-16 23:00:00|3921.9756380204|3921.9756380204|3841.9353189699|3841.9353189699|3937.9837020124|3937.9837020124|3841.9353189699|3841.9353189699|1227542
1043017200000|2003-01-19 23:00:00|3857.9433820528|3857.9433820528|3841.9353189699|3841.9353189699|3886.7578977837|3886.7578977837|3841.9353189699|3841.9353189699|792430
1043103600000|2003-01-20 23:00:00|3873.9514460447|3873.9514460447|3800.3143524091|3800.3143524091|3886.7578977837|3886.7578977837|3733.0804841885|3733.0804841885|1623568
1043190000000|2003-01-21 23:00:00|3768.2982253344|3768.2982253344|3649.8385528851|3649.8385528851|3809.9191909861|3809.9191909861|3646.6369397231|3646.6369397231|2003127
1043276400000|2003-01-22 23:00:00|3713.8708079437|3713.8708079437|3701.0643571138|3701.0643571138|3765.0966121723|3765.0966121723|3637.0321020552|3637.0321020552|1415049
1043362800000|2003-01-23 23:00:00|3704.2659693667|3704.2659693667|3649.8385528851|3649.8385528851|3774.7014507493|3774.7014507493|3633.8304888932|3633.8304888932|1232721
1043622000000|2003-01-26 23:00:00|3633.8304888932|3633.8304888932|3521.7740418588|3521.7740418588|3662.645003715|3662.645003715|3521.7740418588|3521.7740418588|1451374
1043708400000|2003-01-27 23:00:00|3576.2014592495|3576.2014592495|3492.959527037|3492.959527037|3576.2014592495|3576.2014592495|3438.5321105554|3438.5321105554|1300100
1043794800000|2003-01-28 23:00:00|3489.757914784|3489.757914784|3483.35468846|3483.35468846|3502.5643656139|3502.5643656139|3361.6934037578|3361.6934037578|2150265
1043881200000|2003-01-29 23:00:00|3470.5482376301|3470.5482376301|3624.2256503162|3624.2256503162|3643.4353274701|3643.4353274701|3467.3466253772|3467.3466253772|1882204
1043967600000|2003-01-30 23:00:00|3556.9917820956|3556.9917820956|3736.2820973505|3736.2820973505|3765.0966121723|3765.0966121723|3550.5885566806|3550.5885566806|1806476
1044226800000|2003-02-02 23:00:00|3803.5159655711|3803.5159655711|3723.4756465206|3723.4756465206|3835.532093555|3835.532093555|3672.2498422919|3672.2498422919|1289412
1044313200000|2003-02-03 23:00:00|3697.8627439517|3697.8627439517|3624.2256503162|3624.2256503162|3710.6691956907|3710.6691956907|3611.4191994863|3611.4191994863|1415276
1044399600000|2003-02-04 23:00:00|3646.6369397231|3646.6369397231|3713.8708079437|3713.8708079437|3758.6933867574|3758.6933867574|3617.8224249012|3617.8224249012|797141
1044486000000|2003-02-05 23:00:00|3704.2659693667|3704.2659693667|3646.6369397231|3646.6369397231|3742.6853227655|3742.6853227655|3633.8304888932|3633.8304888932|1163504
1044572400000|2003-02-06 23:00:00|3691.4595185368|3691.4595185368|3656.2417783|3656.2417783|3694.6611316988|3694.6611316988|3624.2256503162|3624.2256503162|709451
1044831600000|2003-02-09 23:00:00|3649.8385528851|3649.8385528851|3563.3950084196|3563.3950084196|3662.645003715|3662.645003715|3553.7901698426|3553.7901698426|873243
1044918000000|2003-02-10 23:00:00|3524.9756550208|3524.9756550208|3662.645003715|3662.645003715|3675.4514545449|3675.4514545449|3524.9756550208|3524.9756550208|796932
1045004400000|2003-02-11 23:00:00|3633.8304888932|3633.8304888932|3649.8385528851|3649.8385528851|3672.2498422919|3672.2498422919|3621.0240380632|3621.0240380632|775571
1045090800000|2003-02-12 23:00:00|3633.8304888932|3633.8304888932|3637.0321020552|3637.0321020552|3672.2498422919|3672.2498422919|3601.8143609093|3601.8143609093|1098461
1045177200000|2003-02-13 23:00:00|3640.2337143081|3640.2337143081|3697.8627439517|3697.8627439517|3733.0804841885|3733.0804841885|3569.7982338346|3569.7982338346|1384948
1045436400000|2003-02-16 23:00:00|3739.4837105125|3739.4837105125|3790.7095147412|3790.7095147412|3790.7095147412|3790.7095147412|3704.2659693667|3704.2659693667|564890
1045522800000|2003-02-17 23:00:00|3787.5079015792|3787.5079015792|3816.322416401|3816.322416401|3838.7337058079|3838.7337058079|3713.8708079437|3713.8708079437|1201284
1045609200000|2003-02-18 23:00:00|3825.927254978|3825.927254978|3688.2579062839|3688.2579062839|3867.5482206297|3867.5482206297|3688.2579062839|3688.2579062839|1054099
1045695600000|2003-02-19 23:00:00|3694.6611316988|3694.6611316988|3662.645003715|3662.645003715|3787.5079015792|3787.5079015792|3649.8385528851|3649.8385528851|1173795
1045782000000|2003-02-20 23:00:00|3624.2256503162|3624.2256503162|3713.8708079437|3713.8708079437|3713.8708079437|3713.8708079437|3621.0240380632|3621.0240380632|1062048
1046041200000|2003-02-23 23:00:00|3681.8546799598|3681.8546799598|3643.4353274701|3643.4353274701|3752.2901613424|3752.2901613424|3627.4272634782|3627.4272634782|671476
1046127600000|2003-02-24 23:00:00|3595.4111354944|3595.4111354944|3627.4272634782|3627.4272634782|3742.6853227655|3742.6853227655|3572.9998460875|3572.9998460875|1217879
1046214000000|2003-02-25 23:00:00|3681.8546799598|3681.8546799598|3681.8546799598|3681.8546799598|3765.0966121723|3765.0966121723|3633.8304888932|3633.8304888932|8136832
1046300400000|2003-02-26 23:00:00|3688.2579062839|3688.2579062839|3771.4998375873|3771.4998375873|3809.9191909861|3809.9191909861|3637.0321020552|3637.0321020552|1344044
1046386800000|2003-02-27 23:00:00|3809.9191909861|3809.9191909861|3813.1208041481|3813.1208041481|3854.7417697998|3854.7417697998|3739.4837105125|3739.4837105125|1368556
1046646000000|2003-03-02 23:00:00|3845.1369312229|3845.1369312229|3915.5724126055|3915.5724126055|3944.3869274273|3944.3869274273|3803.5159655711|3803.5159655711|1747705
1046732400000|2003-03-03 23:00:00|3864.3466083768|3864.3466083768|3768.2982253344|3768.2982253344|3886.7578977837|3886.7578977837|3739.4837105125|3739.4837105125|1237156
1046818800000|2003-03-04 23:00:00|3745.8869359275|3745.8869359275|3749.0885481804|3749.0885481804|3829.1288672309|3829.1288672309|3723.4756465206|3723.4756465206|822113
1046905200000|2003-03-05 23:00:00|3777.9030630022|3777.9030630022|3765.0966121723|3765.0966121723|3816.322416401|3816.322416401|3729.8788719356|3729.8788719356|1039662
1046991600000|2003-03-06 23:00:00|3777.9030630022|3777.9030630022|3707.4675825287|3707.4675825287|3793.9111269942|3793.9111269942|3681.8546799598|3681.8546799598|1105960
1047250800000|2003-03-09 23:00:00|3713.8708079437|3713.8708079437|3720.2740333586|3720.2740333586|3736.2820973505|3736.2820973505|3656.2417783|3656.2417783|786643
1047337200000|2003-03-10 23:00:00|3713.8708079437|3713.8708079437|3717.0724211057|3717.0724211057|3739.4837105125|3739.4837105125|3656.2417783|3656.2417783|1123888
1047423600000|2003-03-11 23:00:00|3697.8627439517|3697.8627439517|3492.959527037|3492.959527037|3717.0724211057|3717.0724211057|3473.7498507921|3473.7498507921|2101074
1047510000000|2003-03-12 23:00:00|3569.7982338346|3569.7982338346|3669.0482291299|3669.0482291299|3681.8546799598|3681.8546799598|3457.7417868002|3457.7417868002|1295374
1047596400000|2003-03-13 23:00:00|3694.6611316988|3694.6611316988|3867.5482206297|3867.5482206297|3893.1611231986|3893.1611231986|3649.8385528851|3649.8385528851|2082681
1047855600000|2003-03-16 23:00:00|3752.2901613424|3752.2901613424|3969.9998290871|3969.9998290871|4021.2256333158|4021.2256333158|3729.8788719356|3729.8788719356|1346893
1047942000000|2003-03-17 23:00:00|3969.9998290871|3969.9998290871|4040.4353104697|4040.4353104697|4162.096595172|4162.096595172|3941.1853142653|3941.1853142653|2138165
1048028400000|2003-03-18 23:00:00|4082.0562761215|4082.0562761215|4069.2498252916|4069.2498252916|4117.2740163582|4117.2740163582|4002.0159570709|4002.0159570709|1336479
1048114800000|2003-03-19 23:00:00|4046.8385358847|4046.8385358847|4050.0401481376|4050.0401481376|4107.6691777813|4107.6691777813|4011.6207956479|4011.6207956479|1031276
1048201200000|2003-03-20 23:00:00|4085.2578892835|4085.2578892835|4190.9111099938|4190.9111099938|4219.7256248156|4219.7256248156|4075.6530507065|4075.6530507065|1415813
1048460400000|2003-03-23 23:00:00|4114.0724041053|4114.0724041053|3966.7982168342|3966.7982168342|4181.3062714168|4181.3062714168|3966.7982168342|3966.7982168342|1108709
1048546800000|2003-03-24 23:00:00|3934.7820888503|3934.7820888503|4062.8465998766|4062.8465998766|4072.4514375445|4072.4514375445|3848.3385443849|3848.3385443849|1256354
1048633200000|2003-03-25 23:00:00|4072.4514375445|4072.4514375445|4037.2336973077|4037.2336973077|4123.6772417732|4123.6772417732|4014.8224079009|4014.8224079009|895731
1048719600000|2003-03-26 23:00:00|4005.2175693239|4005.2175693239|4075.6530507065|4075.6530507065|4088.4595015364|4088.4595015364|3937.9837020124|3937.9837020124|954159
1048806000000|2003-03-27 23:00:00|3992.411118494|3992.411118494|4062.8465998766|4062.8465998766|4107.6691777813|4107.6691777813|3982.806279917|3982.806279917|1113126
1049061600000|2003-03-30 22:00:00|3953.9917650952|3953.9917650952|3889.9595100366|3889.9595100366|3995.612731656|3995.612731656|3877.1530592067|3877.1530592067|1210661
1049148000000|2003-03-31 22:00:00|3909.1691862814|3909.1691862814|3966.7982168342|3966.7982168342|4002.0159570709|4002.0159570709|3893.1611231986|3893.1611231986|1074252
1049234400000|2003-04-01 22:00:00|4005.2175693239|4005.2175693239|4130.0804671881|4130.0804671881|4158.8949820099|4158.8949820099|3979.6046676641|3979.6046676641|1341701
1049320800000|2003-04-02 22:00:00|4130.0804671881|4130.0804671881|4181.3062714168|4181.3062714168|4270.9514290443|4270.9514290443|4130.0804671881|4130.0804671881|1333779
1049407200000|2003-04-03 22:00:00|4219.7256248156|4219.7256248156|4232.5320756455|4232.5320756455|4306.1691692811|4306.1691692811|4165.298208334|4165.298208334|1354704
1049666400000|2003-04-06 22:00:00|4318.9756210201|4318.9756210201|4344.5885226799|4344.5885226799|4415.0240040625|4415.0240040625|4299.7659438661|4299.7659438661|2458488
1049752800000|2003-04-07 22:00:00|4283.7578798742|4283.7578798742|4331.78207185|4331.78207185|4379.8062629166|4379.8062629166|4171.7014337489|4171.7014337489|2328991
1049839200000|2003-04-08 22:00:00|4299.7659438661|4299.7659438661|4334.9836841029|4334.9836841029|4411.8223909005|4411.8223909005|4264.5482036293|4264.5482036293|1621272
1049925600000|2003-04-09 22:00:00|4306.1691692811|4306.1691692811|4277.3546544593|4277.3546544593|4334.9836841029|4334.9836841029|4242.1369142225|4242.1369142225|1518856
1050012000000|2003-04-10 22:00:00|4283.7578798742|4283.7578798742|4347.7901358419|4347.7901358419|4402.2175523235|4402.2175523235|4283.7578798742|4283.7578798742|1371098
1050271200000|2003-04-13 22:00:00|4328.5804586879|4328.5804586879|4258.1449782144|4258.1449782144|4354.1933612568|4354.1933612568|4238.9353019695|4238.9353019695|1383414
1050357600000|2003-04-14 22:00:00|4302.9675570281|4302.9675570281|4248.5401396374|4248.5401396374|4322.177233273|4322.177233273|4229.3304633926|4229.3304633926|1294768
1050444000000|2003-04-15 22:00:00|4318.9756210201|4318.9756210201|4251.7417527995|4251.7417527995|4338.1852972649|4338.1852972649|4235.7336888075|4235.7336888075|1560531
1050530400000|2003-04-16 22:00:00|4222.9272379776|4222.9272379776|4277.3546544593|4277.3546544593|4309.3707824431|4309.3707824431|4206.9191739857|4206.9191739857|1134415
1050962400000|2003-04-21 22:00:00|4267.7498167914|4267.7498167914|4290.1611061982|4290.1611061982|4322.177233273|4322.177233273|4232.5320756455|4232.5320756455|835000
1051048800000|2003-04-22 22:00:00|4322.177233273|4322.177233273|4344.5885226799|4344.5885226799|4427.8304548924|4427.8304548924|4306.1691692811|4306.1691692811|1463268
1051135200000|2003-04-23 22:00:00|4318.9756210201|4318.9756210201|4270.9514290443|4270.9514290443|4370.2014252487|4370.2014252487|4248.5401396374|4248.5401396374|899377
1051221600000|2003-04-24 22:00:00|4258.1449782144|4258.1449782144|4117.2740163582|4117.2740163582|4318.9756210201|4318.9756210201|4098.0643401134|4098.0643401134|1224819
1051480800000|2003-04-27 22:00:00|4130.0804671881|4130.0804671881|4190.9111099938|4190.9111099938|4222.9272379776|4222.9272379776|4130.0804671881|4130.0804671881|989763
1051567200000|2003-04-28 22:00:00|4296.5643316132|4296.5643316132|4347.7901358419|4347.7901358419|4424.6288417304|4424.6288417304|4270.9514290443|4270.9514290443|1992794
1051653600000|2003-04-29 22:00:00|4338.1852972649|4338.1852972649|4344.5885226799|4344.5885226799|4408.6207777384|4408.6207777384|4325.378846435|4325.378846435|1013588
1051826400000|2003-05-01 22:00:00|4357.3949735098|4357.3949735098|4290.1611061982|4290.1611061982|4408.6207777384|4408.6207777384|4248.5401396374|4248.5401396374|1112848
1052085600000|2003-05-04 22:00:00|4290.1611061982|4290.1611061982|4322.177233273|4322.177233273|4402.2175523235|4402.2175523235|4290.1611061982|4290.1611061982|606128
1052172000000|2003-05-05 22:00:00|4350.9917480948|4350.9917480948|4366.9998120867|4366.9998120867|4379.8062629166|4379.8062629166|4258.1449782144|4258.1449782144|881855
1052258400000|2003-05-06 22:00:00|4366.9998120867|4366.9998120867|4286.9594930362|4286.9594930362|4383.0078760786|4383.0078760786|4258.1449782144|4258.1449782144|3470253
1052344800000|2003-05-07 22:00:00|4306.1691692811|4306.1691692811|4187.7094977409|4187.7094977409|4322.177233273|4322.177233273|4178.1046591639|4178.1046591639|979218
1052431200000|2003-05-08 22:00:00|4181.3062714168|4181.3062714168|4232.5320756455|4232.5320756455|4258.1449782144|4258.1449782144|4146.08853118|4146.08853118|946610
1052690400000|2003-05-11 22:00:00|4258.1449782144|4258.1449782144|4254.9433650524|4254.9433650524|4280.5562676213|4280.5562676213|4168.4998205869|4168.4998205869|937816
1052776800000|2003-05-12 22:00:00|4274.1530422063|4274.1530422063|4213.3223994007|4213.3223994007|4274.1530422063|4274.1530422063|4197.3143354087|4197.3143354087|534611
1052863200000|2003-05-13 22:00:00|4219.7256248156|4219.7256248156|4235.7336888075|4235.7336888075|4331.78207185|4331.78207185|4200.5159485708|4200.5159485708|1114147
1052949600000|2003-05-14 22:00:00|4242.1369142225|4242.1369142225|4280.5562676213|4280.5562676213|4296.5643316132|4296.5643316132|4187.7094977409|4187.7094977409|2102102
1053036000000|2003-05-15 22:00:00|4296.5643316132|4296.5643316132|4251.7417527995|4251.7417527995|4350.9917480948|4350.9917480948|4242.1369142225|4242.1369142225|1594342
1053295200000|2003-05-18 22:00:00|4229.3304633926|4229.3304633926|4098.0643401134|4098.0643401134|4258.1449782144|4258.1449782144|4082.0562761215|4082.0562761215|3564134
1053381600000|2003-05-19 22:00:00|4114.0724041053|4114.0724041053|4133.2820803501|4133.2820803501|4155.693369757|4155.693369757|4024.4272464778|4024.4272464778|1147256
1053468000000|2003-05-20 22:00:00|4043.6369227227|4043.6369227227|4037.2336973077|4037.2336973077|4056.4433735526|4056.4433735526|3937.9837020124|3937.9837020124|1942023
1053554400000|2003-05-21 22:00:00|4037.2336973077|4037.2336973077|4050.0401481376|4050.0401481376|4091.6611146984|4091.6611146984|4008.4191824859|4008.4191824859|1241904
1053640800000|2003-05-22 22:00:00|4075.6530507065|4075.6530507065|4034.0320841457|4034.0320841457|4107.6691777813|4107.6691777813|3982.806279917|3982.806279917|733627
1053900000000|2003-05-25 22:00:00|4014.8224079009|4014.8224079009|4021.2256333158|4021.2256333158|4066.0482121295|4066.0482121295|4005.2175693239|4005.2175693239|1144191
1053986400000|2003-05-26 22:00:00|4011.6207956479|4011.6207956479|4050.0401481376|4050.0401481376|4075.6530507065|4075.6530507065|3902.7659608665|3902.7659608665|1683779
1054072800000|2003-05-27 22:00:00|4078.8546629594|4078.8546629594|4130.0804671881|4130.0804671881|4139.6853057651|4139.6853057651|4069.2498252916|4069.2498252916|7720608
1054159200000|2003-05-28 22:00:00|4101.2659523663|4101.2659523663|4139.6853057651|4139.6853057651|4206.9191739857|4206.9191739857|4091.6611146984|4091.6611146984|591276
1054245600000|2003-05-29 22:00:00|4114.0724041053|4114.0724041053|4155.693369757|4155.693369757|4194.1127231558|4194.1127231558|4069.2498252916|4069.2498252916|1022933
1054504800000|2003-06-01 22:00:00|4184.5078845788|4184.5078845788|4222.9272379776|4222.9272379776|4226.1288502306|4226.1288502306|4088.4595015364|4088.4595015364|1957209
1054591200000|2003-06-02 22:00:00|4178.1046591639|4178.1046591639|4267.7498167914|4267.7498167914|4267.7498167914|4267.7498167914|4165.298208334|4165.298208334|944625
1054677600000|2003-06-03 22:00:00|4286.9594930362|4286.9594930362|4258.1449782144|4258.1449782144|4286.9594930362|4286.9594930362|4181.3062714168|4181.3062714168|1282530
1054764000000|2003-06-04 22:00:00|4286.9594930362|4286.9594930362|4242.1369142225|4242.1369142225|4293.3627184512|4293.3627184512|4155.693369757|4155.693369757|1055486
1054850400000|2003-06-05 22:00:00|4222.9272379776|4222.9272379776|4200.5159485708|4200.5159485708|4267.7498167914|4267.7498167914|4184.5078845788|4184.5078845788|1953530
1055109600000|2003-06-08 22:00:00|4194.1127231558|4194.1127231558|4136.4836935122|4136.4836935122|4213.3223994007|4213.3223994007|4098.0643401134|4098.0643401134|1730349
1055196000000|2003-06-09 22:00:00|4123.6772417732|4123.6772417732|4107.6691777813|4107.6691777813|4178.1046591639|4178.1046591639|4098.0643401134|4098.0643401134|1526232
1055282400000|2003-06-10 22:00:00|4149.2901443421|4149.2901443421|4152.491756595|4152.491756595|4168.4998205869|4168.4998205869|4114.0724041053|4114.0724041053|1440641
1055368800000|2003-06-11 22:00:00|4152.491756595|4152.491756595|4130.0804671881|4130.0804671881|4200.5159485708|4200.5159485708|4117.2740163582|4117.2740163582|1880983
1055455200000|2003-06-12 22:00:00|4117.2740163582|4117.2740163582|4123.6772417732|4123.6772417732|4168.4998205869|4168.4998205869|4072.4514375445|4072.4514375445|1271080
1055714400000|2003-06-15 22:00:00|4098.0643401134|4098.0643401134|4206.9191739857|4206.9191739857|4216.5240125627|4216.5240125627|4082.0562761215|4082.0562761215|948811
1055800800000|2003-06-16 22:00:00|4254.9433650524|4254.9433650524|4261.3465913764|4261.3465913764|4315.774007858|4315.774007858|4229.3304633926|4229.3304633926|1457886
1055887200000|2003-06-17 22:00:00|4264.5482036293|4264.5482036293|4290.1611061982|4290.1611061982|4315.774007858|4315.774007858|4219.7256248156|4219.7256248156|1250394
1055973600000|2003-06-18 22:00:00|4290.1611061982|4290.1611061982|4216.5240125627|4216.5240125627|4312.5723956051|4312.5723956051|4216.5240125627|4216.5240125627|1683419
1056060000000|2003-06-19 22:00:00|4168.4998205869|4168.4998205869|4296.5643316132|4296.5643316132|4312.5723956051|4312.5723956051|4168.4998205869|4168.4998205869|1921543
1056319200000|2003-06-22 22:00:00|4277.3546544593|4277.3546544593|4190.9111099938|4190.9111099938|4296.5643316132|4296.5643316132|4168.4998205869|4168.4998205869|906763
1056405600000|2003-06-23 22:00:00|4187.7094977409|4187.7094977409|4258.1449782144|4258.1449782144|4270.9514290443|4270.9514290443|4165.298208334|4165.298208334|2270220
1056492000000|2003-06-24 22:00:00|4264.5482036293|4264.5482036293|4216.5240125627|4216.5240125627|4286.9594930362|4286.9594930362|4168.4998205869|4168.4998205869|1594096
1056578400000|2003-06-25 22:00:00|4178.1046591639|4178.1046591639|4171.7014337489|4171.7014337489|4235.7336888075|4235.7336888075|4165.298208334|4165.298208334|784475
1056664800000|2003-06-26 22:00:00|4197.3143354087|4197.3143354087|4162.096595172|4162.096595172|4210.1207862386|4210.1207862386|4152.491756595|4152.491756595|1290448
1056924000000|2003-06-29 22:00:00|4165.298208334|4165.298208334|4133.2820803501|4133.2820803501|4245.3385273845|4245.3385273845|4133.2820803501|4133.2820803501|1508976
1057010400000|2003-06-30 22:00:00|4130.0804671881|4130.0804671881|4088.4595015364|4088.4595015364|4162.096595172|4162.096595172|4050.0401481376|4050.0401481376|1387531
1057096800000|2003-07-01 22:00:00|4117.2740163582|4117.2740163582|4126.8788549352|4126.8788549352|4187.7094977409|4187.7094977409|4098.0643401134|4098.0643401134|560682
1057183200000|2003-07-02 22:00:00|4101.2659523663|4101.2659523663|4184.5078845788|4184.5078845788|4226.1288502306|4226.1288502306|4101.2659523663|4101.2659523663|1026644
1057269600000|2003-07-03 22:00:00|4162.096595172|4162.096595172|4162.096595172|4162.096595172|4194.1127231558|4194.1127231558|4136.4836935122|4136.4836935122|1055605
1057528800000|2003-07-06 22:00:00|4187.7094977409|4187.7094977409|4363.7981998338|4363.7981998338|4370.2014252487|4370.2014252487|4178.1046591639|4178.1046591639|1733007
1057615200000|2003-07-07 22:00:00|4338.1852972649|4338.1852972649|4383.0078760786|4383.0078760786|4411.8223909005|4411.8223909005|4338.1852972649|4338.1852972649|1328157
1057701600000|2003-07-08 22:00:00|4360.5965866718|4360.5965866718|4299.7659438661|4299.7659438661|4386.2094892407|4386.2094892407|4283.7578798742|4283.7578798742|964656
1057788000000|2003-07-09 22:00:00|4318.9756210201|4318.9756210201|4219.7256248156|4219.7256248156|4318.9756210201|4318.9756210201|4187.7094977409|4187.7094977409|1160189
1057874400000|2003-07-10 22:00:00|4197.3143354087|4197.3143354087|4322.177233273|4322.177233273|4322.177233273|4322.177233273|4197.3143354087|4197.3143354087|685273
1058133600000|2003-07-13 22:00:00|4322.177233273|4322.177233273|4370.2014252487|4370.2014252487|4389.4111014936|4389.4111014936|4293.3627184512|4293.3627184512|817593
1058220000000|2003-07-14 22:00:00|4344.5885226799|4344.5885226799|4245.3385273845|4245.3385273845|4370.2014252487|4370.2014252487|4245.3385273845|4245.3385273845|1004521
1058306400000|2003-07-15 22:00:00|4254.9433650524|4254.9433650524|4174.9030460019|4174.9030460019|4277.3546544593|4277.3546544593|4152.491756595|4152.491756595|1518506
1058392800000|2003-07-16 22:00:00|4158.8949820099|4158.8949820099|4270.9514290443|4270.9514290443|4283.7578798742|4283.7578798742|4152.491756595|4152.491756595|1252830
1058479200000|2003-07-17 22:00:00|4261.3465913764|4261.3465913764|4219.7256248156|4219.7256248156|4322.177233273|4322.177233273|4219.7256248156|4219.7256248156|929968
1058738400000|2003-07-20 22:00:00|4251.7417527995|4251.7417527995|4149.2901443421|4149.2901443421|4264.5482036293|4264.5482036293|4146.08853118|4146.08853118|854852
1058824800000|2003-07-21 22:00:00|4174.9030460019|4174.9030460019|4219.7256248156|4219.7256248156|4219.7256248156|4219.7256248156|4146.08853118|4146.08853118|809731
1058911200000|2003-07-22 22:00:00|4206.9191739857|4206.9191739857|4203.7175608237|4203.7175608237|4254.9433650524|4254.9433650524|4197.3143354087|4197.3143354087|1013554
1058997600000|2003-07-23 22:00:00|4190.9111099938|4190.9111099938|4338.1852972649|4338.1852972649|4338.1852972649|4338.1852972649|4174.9030460019|4174.9030460019|1461631
1059084000000|2003-07-24 22:00:00|4274.1530422063|4274.1530422063|4216.5240125627|4216.5240125627|4302.9675570281|4302.9675570281|4216.5240125627|4216.5240125627|971825
1059343200000|2003-07-27 22:00:00|4299.7659438661|4299.7659438661|4331.78207185|4331.78207185|4350.9917480948|4350.9917480948|4277.3546544593|4277.3546544593|871419
1059429600000|2003-07-28 22:00:00|4344.5885226799|4344.5885226799|4254.9433650524|4254.9433650524|4379.8062629166|4379.8062629166|4194.1127231558|4194.1127231558|1490841
1059516000000|2003-07-29 22:00:00|4242.1369142225|4242.1369142225|4338.1852972649|4338.1852972649|4341.3869104269|4341.3869104269|4229.3304633926|4229.3304633926|891877
1059602400000|2003-07-30 22:00:00|4325.378846435|4325.378846435|4447.0401311372|4447.0401311372|4479.0562591211|4479.0562591211|4290.1611061982|4290.1611061982|1417173
1059688800000|2003-07-31 22:00:00|4424.6288417304|4424.6288417304|4322.177233273|4322.177233273|4447.0401311372|4447.0401311372|4280.5562676213|4280.5562676213|1149979
1059948000000|2003-08-03 22:00:00|4299.7659438661|4299.7659438661|4254.9433650524|4254.9433650524|4366.9998120867|4366.9998120867|4235.7336888075|4235.7336888075|593453
1060034400000|2003-08-04 22:00:00|4267.7498167914|4267.7498167914|4338.1852972649|4338.1852972649|4370.2014252487|4370.2014252487|4267.7498167914|4267.7498167914|827725
1060120800000|2003-08-05 22:00:00|4312.5723956051|4312.5723956051|4178.1046591639|4178.1046591639|4318.9756210201|4318.9756210201|4178.1046591639|4178.1046591639|1102928
1060207200000|2003-08-06 22:00:00|4200.5159485708|4200.5159485708|4203.7175608237|4203.7175608237|4222.9272379776|4222.9272379776|4162.096595172|4162.096595172|1165371
1060293600000|2003-08-07 22:00:00|4226.1288502306|4226.1288502306|4238.9353019695|4238.9353019695|4283.7578798742|4283.7578798742|4200.5159485708|4200.5159485708|582099
1060552800000|2003-08-10 22:00:00|4245.3385273845|4245.3385273845|4219.7256248156|4219.7256248156|4245.3385273845|4245.3385273845|4171.7014337489|4171.7014337489|888545
1060639200000|2003-08-11 22:00:00|4203.7175608237|4203.7175608237|4254.9433650524|4254.9433650524|4261.3465913764|4261.3465913764|4200.5159485708|4200.5159485708|669527
1060725600000|2003-08-12 22:00:00|4277.3546544593|4277.3546544593|4242.1369142225|4242.1369142225|4283.7578798742|4283.7578798742|4229.3304633926|4229.3304633926|900895
1060812000000|2003-08-13 22:00:00|4258.1449782144|4258.1449782144|4306.1691692811|4306.1691692811|4312.5723956051|4312.5723956051|4213.3223994007|4213.3223994007|893486
1060898400000|2003-08-14 22:00:00|4312.5723956051|4312.5723956051|4322.177233273|4322.177233273|4350.9917480948|4350.9917480948|4286.9594930362|4286.9594930362|786584
1061157600000|2003-08-17 22:00:00|4334.9836841029|4334.9836841029|4322.177233273|4322.177233273|4341.3869104269|4341.3869104269|4283.7578798742|4283.7578798742|540907
1061244000000|2003-08-18 22:00:00|4315.774007858|4315.774007858|4286.9594930362|4286.9594930362|4344.5885226799|4344.5885226799|4267.7498167914|4267.7498167914|753091
1061330400000|2003-08-19 22:00:00|4290.1611061982|4290.1611061982|4248.5401396374|4248.5401396374|4302.9675570281|4302.9675570281|4232.5320756455|4232.5320756455|940984
1061416800000|2003-08-20 22:00:00|4274.1530422063|4274.1530422063|4258.1449782144|4258.1449782144|4306.1691692811|4306.1691692811|4238.9353019695|4238.9353019695|792631
1061503200000|2003-08-21 22:00:00|4238.9353019695|4238.9353019695|4325.378846435|4325.378846435|4341.3869104269|4341.3869104269|4235.7336888075|4235.7336888075|1252228
1061762400000|2003-08-24 22:00:00|4299.7659438661|4299.7659438661|4290.1611061982|4290.1611061982|4331.78207185|4331.78207185|4274.1530422063|4274.1530422063|502471
1061848800000|2003-08-25 22:00:00|4312.5723956051|4312.5723956051|4226.1288502306|4226.1288502306|4334.9836841029|4334.9836841029|4210.1207862386|4210.1207862386|804968
1061935200000|2003-08-26 22:00:00|4254.9433650524|4254.9433650524|4206.9191739857|4206.9191739857|4254.9433650524|4254.9433650524|4171.7014337489|4171.7014337489|1117067
1062021600000|2003-08-27 22:00:00|4210.1207862386|4210.1207862386|4203.7175608237|4203.7175608237|4274.1530422063|4274.1530422063|4165.298208334|4165.298208334|1548150
1062108000000|2003-08-28 22:00:00|4216.5240125627|4216.5240125627|4187.7094977409|4187.7094977409|4216.5240125627|4216.5240125627|4162.096595172|4162.096595172|1406199
1062367200000|2003-08-31 22:00:00|4222.9272379776|4222.9272379776|4245.3385273845|4245.3385273845|4293.3627184512|4293.3627184512|4210.1207862386|4210.1207862386|882904
1062453600000|2003-09-01 22:00:00|4258.1449782144|4258.1449782144|4280.5562676213|4280.5562676213|4290.1611061982|4290.1611061982|4219.7256248156|4219.7256248156|967290
1062540000000|2003-09-02 22:00:00|4306.1691692811|4306.1691692811|4357.3949735098|4357.3949735098|4392.6127146556|4392.6127146556|4274.1530422063|4274.1530422063|1956894
1062626400000|2003-09-03 22:00:00|4360.5965866718|4360.5965866718|4322.177233273|4322.177233273|4370.2014252487|4370.2014252487|4290.1611061982|4290.1611061982|1336126
1062712800000|2003-09-04 22:00:00|4328.5804586879|4328.5804586879|4264.5482036293|4264.5482036293|4357.3949735098|4357.3949735098|4261.3465913764|4261.3465913764|1009677
1062972000000|2003-09-07 22:00:00|4274.1530422063|4274.1530422063|4309.3707824431|4309.3707824431|4315.774007858|4315.774007858|4264.5482036293|4264.5482036293|941593
1063058400000|2003-09-08 22:00:00|4309.3707824431|4309.3707824431|4258.1449782144|4258.1449782144|4318.9756210201|4318.9756210201|4229.3304633926|4229.3304633926|835291
1063144800000|2003-09-09 22:00:00|4258.1449782144|4258.1449782144|4194.1127231558|4194.1127231558|4258.1449782144|4258.1449782144|4171.7014337489|4171.7014337489|1402426
1063231200000|2003-09-10 22:00:00|4194.1127231558|4194.1127231558|4184.5078845788|4184.5078845788|4232.5320756455|4232.5320756455|4168.4998205869|4168.4998205869|1089865
1063317600000|2003-09-11 22:00:00|4181.3062714168|4181.3062714168|4107.6691777813|4107.6691777813|4206.9191739857|4206.9191739857|4082.0562761215|4082.0562761215|1687292
1063576800000|2003-09-14 22:00:00|4142.8869189271|4142.8869189271|4101.2659523663|4101.2659523663|4168.4998205869|4168.4998205869|4085.2578892835|4085.2578892835|1209177
1063663200000|2003-09-15 22:00:00|4107.6691777813|4107.6691777813|4165.298208334|4165.298208334|4168.4998205869|4168.4998205869|4091.6611146984|4091.6611146984|1188663
1063749600000|2003-09-16 22:00:00|4162.096595172|4162.096595172|4171.7014337489|4171.7014337489|4210.1207862386|4210.1207862386|4155.693369757|4155.693369757|754563
1063836000000|2003-09-17 22:00:00|4184.5078845788|4184.5078845788|4162.096595172|4162.096595172|4184.5078845788|4184.5078845788|4114.0724041053|4114.0724041053|1117086
1063922400000|2003-09-18 22:00:00|4181.3062714168|4181.3062714168|4165.298208334|4165.298208334|4216.5240125627|4216.5240125627|4155.693369757|4155.693369757|1388667
1064181600000|2003-09-21 22:00:00|4158.8949820099|4158.8949820099|4088.4595015364|4088.4595015364|4162.096595172|4162.096595172|4059.6449867146|4059.6449867146|1128124
1064268000000|2003-09-22 22:00:00|4088.4595015364|4088.4595015364|4030.8304718928|4030.8304718928|4110.8707909433|4110.8707909433|4018.0240210629|4018.0240210629|1450430
1064354400000|2003-09-23 22:00:00|4053.2417612996|4053.2417612996|4014.8224079009|4014.8224079009|4062.8465998766|4062.8465998766|4008.4191824859|4008.4191824859|951650
1064440800000|2003-09-24 22:00:00|4005.2175693239|4005.2175693239|4043.6369227227|4043.6369227227|4072.4514375445|4072.4514375445|3941.1853142653|3941.1853142653|1984070
1064527200000|2003-09-25 22:00:00|4030.8304718928|4030.8304718928|4014.8224079009|4014.8224079009|4062.8465998766|4062.8465998766|3960.3949914192|3960.3949914192|1314721
1064786400000|2003-09-28 22:00:00|4024.4272464778|4024.4272464778|3969.9998290871|3969.9998290871|4030.8304718928|4030.8304718928|3925.1772502734|3925.1772502734|1569808
1064872800000|2003-09-29 22:00:00|3950.7901528423|3950.7901528423|3883.5562846216|3883.5562846216|3969.9998290871|3969.9998290871|3848.3385443849|3848.3385443849|2380921
1064959200000|2003-09-30 22:00:00|3905.9675740285|3905.9675740285|4005.2175693239|4005.2175693239|4014.8224079009|4014.8224079009|3822.725641816|3822.725641816|2553518
1065045600000|2003-10-01 22:00:00|4005.2175693239|4005.2175693239|3950.7901528423|3950.7901528423|4021.2256333158|4021.2256333158|3915.5724126055|3915.5724126055|1209046
1065132000000|2003-10-02 22:00:00|3969.9998290871|3969.9998290871|4088.4595015364|4088.4595015364|4098.0643401134|4098.0643401134|3915.5724126055|3915.5724126055|1258286
1065391200000|2003-10-05 22:00:00|4088.4595015364|4088.4595015364|4014.8224079009|4014.8224079009|4088.4595015364|4088.4595015364|4002.0159570709|4002.0159570709|826754
1065477600000|2003-10-06 22:00:00|4021.2256333158|4021.2256333158|4011.6207956479|4011.6207956479|4030.8304718928|4030.8304718928|3957.1933782572|3957.1933782572|826101
1065564000000|2003-10-07 22:00:00|4008.4191824859|4008.4191824859|4027.6288587307|4027.6288587307|4050.0401481376|4050.0401481376|3989.209506241|3989.209506241|1206095
1065650400000|2003-10-08 22:00:00|4027.6288587307|4027.6288587307|4094.8627269514|4094.8627269514|4094.8627269514|4094.8627269514|3995.612731656|3995.612731656|1199622
1065736800000|2003-10-09 22:00:00|4069.2498252916|4069.2498252916|4091.6611146984|4091.6611146984|4091.6611146984|4091.6611146984|4030.8304718928|4030.8304718928|909081
1065996000000|2003-10-12 22:00:00|4066.0482121295|4066.0482121295|4149.2901443421|4149.2901443421|4178.1046591639|4178.1046591639|4066.0482121295|4066.0482121295|983966
1066082400000|2003-10-13 22:00:00|4178.1046591639|4178.1046591639|4062.8465998766|4062.8465998766|4178.1046591639|4178.1046591639|4040.4353104697|4040.4353104697|926810
1066168800000|2003-10-14 22:00:00|4091.6611146984|4091.6611146984|4120.4756295202|4120.4756295202|4146.08853118|4146.08853118|4072.4514375445|4072.4514375445|1220540
1066255200000|2003-10-15 22:00:00|4114.0724041053|4114.0724041053|4056.4433735526|4056.4433735526|4136.4836935122|4136.4836935122|4046.8385358847|4046.8385358847|1406612
1066341600000|2003-10-16 22:00:00|4088.4595015364|4088.4595015364|4056.4433735526|4056.4433735526|4088.4595015364|4088.4595015364|4040.4353104697|4040.4353104697|997584
1066600800000|2003-10-19 22:00:00|4040.4353104697|4040.4353104697|4066.0482121295|4066.0482121295|4088.4595015364|4088.4595015364|4014.8224079009|4014.8224079009|734763
1066687200000|2003-10-20 22:00:00|4094.8627269514|4094.8627269514|4059.6449867146|4059.6449867146|4104.4675655283|4104.4675655283|4040.4353104697|4040.4353104697|600122
1066773600000|2003-10-21 22:00:00|4059.6449867146|4059.6449867146|4018.0240210629|4018.0240210629|4091.6611146984|4091.6611146984|4014.8224079009|4014.8224079009|1120940
1066860000000|2003-10-22 22:00:00|4002.0159570709|4002.0159570709|3989.209506241|3989.209506241|4072.4514375445|4072.4514375445|3957.1933782572|3957.1933782572|909847
1066946400000|2003-10-23 22:00:00|3992.411118494|3992.411118494|4037.2336973077|4037.2336973077|4059.6449867146|4059.6449867146|3969.9998290871|3969.9998290871|608449
1067209200000|2003-10-26 23:00:00|4043.6369227227|4043.6369227227|4021.2256333158|4021.2256333158|4062.8465998766|4062.8465998766|3992.411118494|3992.411118494|921712
1067295600000|2003-10-27 23:00:00|4088.4595015364|4088.4595015364|4149.2901443421|4149.2901443421|4171.7014337489|4171.7014337489|4085.2578892835|4085.2578892835|2048066
1067382000000|2003-10-28 23:00:00|4200.5159485708|4200.5159485708|4126.8788549352|4126.8788549352|4200.5159485708|4200.5159485708|4101.2659523663|4101.2659523663|1334929
1067468400000|2003-10-29 23:00:00|4149.2901443421|4149.2901443421|4162.096595172|4162.096595172|4168.4998205869|4168.4998205869|4117.2740163582|4117.2740163582|1229951
1067554800000|2003-10-30 23:00:00|4146.08853118|4146.08853118|4082.0562761215|4082.0562761215|4146.08853118|4146.08853118|4043.6369227227|4043.6369227227|1320271
1067814000000|2003-11-02 23:00:00|4110.8707909433|4110.8707909433|4165.298208334|4165.298208334|4187.7094977409|4187.7094977409|4091.6611146984|4091.6611146984|943527
1067900400000|2003-11-03 23:00:00|4171.7014337489|4171.7014337489|4184.5078845788|4184.5078845788|4194.1127231558|4194.1127231558|4146.08853118|4146.08853118|1086554
1067986800000|2003-11-04 23:00:00|4187.7094977409|4187.7094977409|4254.9433650524|4254.9433650524|4264.5482036293|4264.5482036293|4171.7014337489|4171.7014337489|1518172
1068073200000|2003-11-05 23:00:00|4254.9433650524|4254.9433650524|4242.1369142225|4242.1369142225|4258.1449782144|4258.1449782144|4203.7175608237|4203.7175608237|1121052
1068159600000|2003-11-06 23:00:00|4264.5482036293|4264.5482036293|4302.9675570281|4302.9675570281|4306.1691692811|4306.1691692811|4242.1369142225|4242.1369142225|1031351
1068418800000|2003-11-09 23:00:00|4261.3465913764|4261.3465913764|4248.5401396374|4248.5401396374|4286.9594930362|4286.9594930362|4232.5320756455|4232.5320756455|744130
1068505200000|2003-11-10 23:00:00|4229.3304633926|4229.3304633926|4274.1530422063|4274.1530422063|4283.7578798742|4283.7578798742|4194.1127231558|4194.1127231558|689683
1068591600000|2003-11-11 23:00:00|4274.1530422063|4274.1530422063|4254.9433650524|4254.9433650524|4290.1611061982|4290.1611061982|4216.5240125627|4216.5240125627|655174
1068678000000|2003-11-12 23:00:00|4286.9594930362|4286.9594930362|4248.5401396374|4248.5401396374|4302.9675570281|4302.9675570281|4232.5320756455|4232.5320756455|1235345
1068764400000|2003-11-13 23:00:00|4232.5320756455|4232.5320756455|4306.1691692811|4306.1691692811|4322.177233273|4322.177233273|4232.5320756455|4232.5320756455|984581
1069023600000|2003-11-16 23:00:00|4261.3465913764|4261.3465913764|4197.3143354087|4197.3143354087|4286.9594930362|4286.9594930362|4181.3062714168|4181.3062714168|1168564
1069110000000|2003-11-17 23:00:00|4232.5320756455|4232.5320756455|4222.9272379776|4222.9272379776|4251.7417527995|4251.7417527995|4181.3062714168|4181.3062714168|839754
1069196400000|2003-11-18 23:00:00|4165.298208334|4165.298208334|4184.5078845788|4184.5078845788|4206.9191739857|4206.9191739857|4136.4836935122|4136.4836935122|878593
1069282800000|2003-11-19 23:00:00|4216.5240125627|4216.5240125627|4245.3385273845|4245.3385273845|4248.5401396374|4248.5401396374|4123.6772417732|4123.6772417732|1298220
1069369200000|2003-11-20 23:00:00|4245.3385273845|4245.3385273845|4264.5482036293|4264.5482036293|4267.7498167914|4267.7498167914|4210.1207862386|4210.1207862386|780890
1069628400000|2003-11-23 23:00:00|4258.1449782144|4258.1449782144|4290.1611061982|4290.1611061982|4306.1691692811|4306.1691692811|4242.1369142225|4242.1369142225|814760
1069714800000|2003-11-24 23:00:00|4286.9594930362|4286.9594930362|4290.1611061982|4290.1611061982|4315.774007858|4315.774007858|4274.1530422063|4274.1530422063|1301518
1069801200000|2003-11-25 23:00:00|4299.7659438661|4299.7659438661|4299.7659438661|4299.7659438661|4347.7901358419|4347.7901358419|4293.3627184512|4293.3627184512|1646388
1069887600000|2003-11-26 23:00:00|4306.1691692811|4306.1691692811|4350.9917480948|4350.9917480948|4350.9917480948|4350.9917480948|4290.1611061982|4290.1611061982|766746
1069974000000|2003-11-27 23:00:00|4354.1933612568|4354.1933612568|4290.1611061982|4290.1611061982|4354.1933612568|4354.1933612568|4258.1449782144|4258.1449782144|3660185
1070233200000|2003-11-30 23:00:00|4322.177233273|4322.177233273|4357.3949735098|4357.3949735098|4383.0078760786|4383.0078760786|4254.9433650524|4254.9433650524|1321136
1070319600000|2003-12-01 23:00:00|4379.8062629166|4379.8062629166|4360.5965866718|4360.5965866718|4386.2094892407|4386.2094892407|4334.9836841029|4334.9836841029|1161076
1070406000000|2003-12-02 23:00:00|4357.3949735098|4357.3949735098|4366.9998120867|4366.9998120867|4383.0078760786|4383.0078760786|4328.5804586879|4328.5804586879|1337846
1070492400000|2003-12-03 23:00:00|4331.78207185|4331.78207185|4354.1933612568|4354.1933612568|4363.7981998338|4363.7981998338|4296.5643316132|4296.5643316132|1328741
1070578800000|2003-12-04 23:00:00|4347.7901358419|4347.7901358419|4322.177233273|4322.177233273|4366.9998120867|4366.9998120867|4296.5643316132|4296.5643316132|1063217
1070838000000|2003-12-07 23:00:00|4290.1611061982|4290.1611061982|4290.1611061982|4290.1611061982|4354.1933612568|4354.1933612568|4258.1449782144|4258.1449782144|742609
1070924400000|2003-12-08 23:00:00|4322.177233273|4322.177233273|4267.7498167914|4267.7498167914|4331.78207185|4331.78207185|4254.9433650524|4254.9433650524|1301300
1071010800000|2003-12-09 23:00:00|4274.1530422063|4274.1530422063|4293.3627184512|4293.3627184512|4299.7659438661|4299.7659438661|4242.1369142225|4242.1369142225|1058044
1071097200000|2003-12-10 23:00:00|4312.5723956051|4312.5723956051|4309.3707824431|4309.3707824431|4322.177233273|4322.177233273|4264.5482036293|4264.5482036293|982698
1071183600000|2003-12-11 23:00:00|4328.5804586879|4328.5804586879|4299.7659438661|4299.7659438661|4354.1933612568|4354.1933612568|4283.7578798742|4283.7578798742|1041019
1071442800000|2003-12-14 23:00:00|4344.5885226799|4344.5885226799|4302.9675570281|4302.9675570281|4357.3949735098|4357.3949735098|4280.5562676213|4280.5562676213|1123942
1071529200000|2003-12-15 23:00:00|4267.7498167914|4267.7498167914|4306.1691692811|4306.1691692811|4312.5723956051|4312.5723956051|4254.9433650524|4254.9433650524|1124398
1071615600000|2003-12-16 23:00:00|4296.5643316132|4296.5643316132|4373.4030375017|4373.4030375017|4383.0078760786|4383.0078760786|4293.3627184512|4293.3627184512|2109192
1071702000000|2003-12-17 23:00:00|4347.7901358419|4347.7901358419|4383.0078760786|4383.0078760786|4402.2175523235|4402.2175523235|4347.7901358419|4347.7901358419|1148136
1071788400000|2003-12-18 23:00:00|4399.0159400706|4399.0159400706|4357.3949735098|4357.3949735098|4402.2175523235|4402.2175523235|4344.5885226799|4344.5885226799|1275197
1072047600000|2003-12-21 23:00:00|4331.78207185|4331.78207185|4373.4030375017|4373.4030375017|4392.6127146556|4392.6127146556|4331.78207185|4331.78207185|894230
1072134000000|2003-12-22 23:00:00|4360.5965866718|4360.5965866718|4418.2256163154|4418.2256163154|4431.0320671453|4431.0320671453|4360.5965866718|4360.5965866718|570639
1072220400000|2003-12-23 23:00:00|4399.0159400706|4399.0159400706|4418.2256163154|4418.2256163154|4427.8304548924|4427.8304548924|4379.8062629166|4379.8062629166|269313
1072652400000|2003-12-28 23:00:00|4392.6127146556|4392.6127146556|4437.4352934694|4437.4352934694|4443.8385188843|4443.8385188843|4392.6127146556|4392.6127146556|558905
1072738800000|2003-12-29 23:00:00|4447.0401311372|4447.0401311372|4411.8223909005|4411.8223909005|4466.2498082912|4466.2498082912|4405.4191654855|4405.4191654855|865831
1072825200000|2003-12-30 23:00:00|4402.2175523235|4402.2175523235|4482.257871374|4482.257871374|4511.0723861958|4511.0723861958|4386.2094892407|4386.2094892407|554756
1072998000000|2004-01-01 23:00:00|4498.2659353659|4498.2659353659|4501.4675485279|4501.4675485279|4517.4756125199|4517.4756125199|4437.4352934694|4437.4352934694|491804
1073257200000|2004-01-04 23:00:00|4511.0723861958|4511.0723861958|4511.0723861958|4511.0723861958|4543.0885141797|4543.0885141797|4456.6449697142|4456.6449697142|1006969
1073343600000|2004-01-05 23:00:00|4514.2739993578|4514.2739993578|4498.2659353659|4498.2659353659|4536.6852887647|4536.6852887647|4482.257871374|4482.257871374|811680
1073430000000|2004-01-06 23:00:00|4520.6772247728|4520.6772247728|4437.4352934694|4437.4352934694|4520.6772247728|4520.6772247728|4418.2256163154|4418.2256163154|988963
1073516400000|2004-01-07 23:00:00|4456.6449697142|4456.6449697142|4469.4514205441|4469.4514205441|4491.862709951|4491.862709951|4443.8385188843|4443.8385188843|1134477
1073602800000|2004-01-08 23:00:00|4511.0723861958|4511.0723861958|4402.2175523235|4402.2175523235|4527.0804501878|4527.0804501878|4392.6127146556|4392.6127146556|1019448
1073862000000|2004-01-11 23:00:00|4411.8223909005|4411.8223909005|4408.6207777384|4408.6207777384|4450.2417442993|4450.2417442993|4373.4030375017|4373.4030375017|865626
1073948400000|2004-01-12 23:00:00|4443.8385188843|4443.8385188843|4402.2175523235|4402.2175523235|4463.0481951292|4463.0481951292|4402.2175523235|4402.2175523235|795173
1074034800000|2004-01-13 23:00:00|4418.2256163154|4418.2256163154|4463.0481951292|4463.0481951292|4475.8546459591|4475.8546459591|4399.0159400706|4399.0159400706|1204502
1074121200000|2004-01-14 23:00:00|4434.2336803073|4434.2336803073|4421.4272294774|4421.4272294774|4456.6449697142|4456.6449697142|4395.8143269085|4395.8143269085|668524
1074207600000|2004-01-15 23:00:00|4431.0320671453|4431.0320671453|4408.6207777384|4408.6207777384|4434.2336803073|4434.2336803073|4366.9998120867|4366.9998120867|1129315
1074466800000|2004-01-18 23:00:00|4379.8062629166|4379.8062629166|4434.2336803073|4434.2336803073|4434.2336803073|4434.2336803073|4379.8062629166|4379.8062629166|642935
1074553200000|2004-01-19 23:00:00|4453.4433565522|4453.4433565522|4347.7901358419|4347.7901358419|4453.4433565522|4453.4433565522|4318.9756210201|4318.9756210201|2534784
1074639600000|2004-01-20 23:00:00|4328.5804586879|4328.5804586879|4334.9836841029|4334.9836841029|4354.1933612568|4354.1933612568|4306.1691692811|4306.1691692811|1040584
1074726000000|2004-01-21 23:00:00|4299.7659438661|4299.7659438661|4210.1207862386|4210.1207862386|4338.1852972649|4338.1852972649|4194.1127231558|4194.1127231558|2834108
1074812400000|2004-01-22 23:00:00|4210.1207862386|4210.1207862386|4286.9594930362|4286.9594930362|4341.3869104269|4341.3869104269|4197.3143354087|4197.3143354087|1987688
1075071600000|2004-01-25 23:00:00|4306.1691692811|4306.1691692811|4299.7659438661|4299.7659438661|4306.1691692811|4306.1691692811|4251.7417527995|4251.7417527995|966156
1075158000000|2004-01-26 23:00:00|4322.177233273|4322.177233273|4328.5804586879|4328.5804586879|4350.9917480948|4350.9917480948|4306.1691692811|4306.1691692811|1334533
1075244400000|2004-01-27 23:00:00|4290.1611061982|4290.1611061982|4344.5885226799|4344.5885226799|4363.7981998338|4363.7981998338|4290.1611061982|4290.1611061982|1413777
1075330800000|2004-01-28 23:00:00|4325.378846435|4325.378846435|4331.78207185|4331.78207185|4360.5965866718|4360.5965866718|4309.3707824431|4309.3707824431|925857
1075417200000|2004-01-29 23:00:00|4338.1852972649|4338.1852972649|4312.5723956051|4312.5723956051|4363.7981998338|4363.7981998338|4312.5723956051|4312.5723956051|1313505
1075676400000|2004-02-01 23:00:00|4350.9917480948|4350.9917480948|4354.1933612568|4354.1933612568|4366.9998120867|4366.9998120867|4331.78207185|4331.78207185|647360
1075762800000|2004-02-02 23:00:00|4354.1933612568|4354.1933612568|4315.774007858|4315.774007858|4370.2014252487|4370.2014252487|4296.5643316132|4296.5643316132|924002
1075849200000|2004-02-03 23:00:00|4293.3627184512|4293.3627184512|4296.5643316132|4296.5643316132|4322.177233273|4322.177233273|4277.3546544593|4277.3546544593|916000
1075935600000|2004-02-04 23:00:00|4302.9675570281|4302.9675570281|4312.5723956051|4312.5723956051|4334.9836841029|4334.9836841029|4296.5643316132|4296.5643316132|647844
1076022000000|2004-02-05 23:00:00|4309.3707824431|4309.3707824431|4299.7659438661|4299.7659438661|4338.1852972649|4338.1852972649|4286.9594930362|4286.9594930362|759579
1076281200000|2004-02-08 23:00:00|4302.9675570281|4302.9675570281|4347.7901358419|4347.7901358419|4370.2014252487|4370.2014252487|4302.9675570281|4302.9675570281|712331
1076367600000|2004-02-09 23:00:00|4341.3869104269|4341.3869104269|4360.5965866718|4360.5965866718|4370.2014252487|4370.2014252487|4322.177233273|4322.177233273|570203
1076454000000|2004-02-10 23:00:00|4360.5965866718|4360.5965866718|4373.4030375017|4373.4030375017|4418.2256163154|4418.2256163154|4331.78207185|4331.78207185|1230813
1076540400000|2004-02-11 23:00:00|4389.4111014936|4389.4111014936|4357.3949735098|4357.3949735098|4418.2256163154|4418.2256163154|4331.78207185|4331.78207185|914166
1076626800000|2004-02-12 23:00:00|4354.1933612568|4354.1933612568|4395.8143269085|4395.8143269085|4411.8223909005|4411.8223909005|4354.1933612568|4354.1933612568|961114
1076886000000|2004-02-15 23:00:00|4389.4111014936|4389.4111014936|4408.6207777384|4408.6207777384|4415.0240040625|4415.0240040625|4373.4030375017|4373.4030375017|502205
1076972400000|2004-02-16 23:00:00|4389.4111014936|4389.4111014936|4440.6369057223|4440.6369057223|4447.0401311372|4447.0401311372|4386.2094892407|4386.2094892407|1089079
1077058800000|2004-02-17 23:00:00|4450.2417442993|4450.2417442993|4431.0320671453|4431.0320671453|4459.8465819671|4459.8465819671|4415.0240040625|4415.0240040625|963578
1077145200000|2004-02-18 23:00:00|4447.0401311372|4447.0401311372|4482.257871374|4482.257871374|4511.0723861958|4511.0723861958|4418.2256163154|4418.2256163154|997625
1077231600000|2004-02-19 23:00:00|4482.257871374|4482.257871374|4434.2336803073|4434.2336803073|4482.257871374|4482.257871374|4402.2175523235|4402.2175523235|1205629
1077490800000|2004-02-22 23:00:00|4424.6288417304|4424.6288417304|4443.8385188843|4443.8385188843|4475.8546459591|4475.8546459591|4424.6288417304|4424.6288417304|443860
1077577200000|2004-02-23 23:00:00|4434.2336803073|4434.2336803073|4421.4272294774|4421.4272294774|4450.2417442993|4450.2417442993|4395.8143269085|4395.8143269085|1230079
1077663600000|2004-02-24 23:00:00|4443.8385188843|4443.8385188843|4434.2336803073|4434.2336803073|4443.8385188843|4443.8385188843|4408.6207777384|4408.6207777384|785266
1077750000000|2004-02-25 23:00:00|4405.4191654855|4405.4191654855|4456.6449697142|4456.6449697142|4498.2659353659|4498.2659353659|4405.4191654855|4405.4191654855|1164765
1077836400000|2004-02-26 23:00:00|4517.4756125199|4517.4756125199|4565.4998035865|4565.4998035865|4645.5401226371|4645.5401226371|4498.2659353659|4498.2659353659|2032456
1078095600000|2004-02-29 23:00:00|4607.1207692383|4607.1207692383|4629.5320586451|4629.5320586451|4658.3465734669|4658.3465734669|4584.7094798314|4584.7094798314|1116577
1078182000000|2004-03-01 23:00:00|4629.5320586451|4629.5320586451|4632.7336718072|4632.7336718072|4648.7417357991|4648.7417357991|4600.7175438233|4600.7175438233|1499315
1078268400000|2004-03-02 23:00:00|4610.3223824003|4610.3223824003|4603.9191569853|4603.9191569853|4629.5320586451|4629.5320586451|4587.9110929934|4587.9110929934|1002534
1078354800000|2004-03-03 23:00:00|4603.9191569853|4603.9191569853|4623.1288332302|4623.1288332302|4632.7336718072|4632.7336718072|4587.9110929934|4587.9110929934|570980
1078441200000|2004-03-04 23:00:00|4635.9352840601|4635.9352840601|4626.3304463922|4626.3304463922|4651.943348052|4651.943348052|4587.9110929934|4587.9110929934|929346
1078700400000|2004-03-07 23:00:00|4626.3304463922|4626.3304463922|4619.9272209772|4619.9272209772|4642.3385103841|4642.3385103841|4607.1207692383|4607.1207692383|563868
1078786800000|2004-03-08 23:00:00|4619.9272209772|4619.9272209772|4578.3062544164|4578.3062544164|4635.9352840601|4635.9352840601|4562.2981913336|4562.2981913336|991147
1078873200000|2004-03-09 23:00:00|4546.2901273417|4546.2901273417|4594.3143184084|4594.3143184084|4610.3223824003|4610.3223824003|4530.2820633498|4530.2820633498|701186
1078959600000|2004-03-10 23:00:00|4533.4836756027|4533.4836756027|4482.257871374|4482.257871374|4562.2981913336|4562.2981913336|4437.4352934694|4437.4352934694|1688323
1079046000000|2004-03-11 23:00:00|4392.6127146556|4392.6127146556|4501.4675485279|4501.4675485279|4527.0804501878|4527.0804501878|4392.6127146556|4392.6127146556|1303380
1079305200000|2004-03-14 23:00:00|4488.6610976981|4488.6610976981|4434.2336803073|4434.2336803073|4507.8707739429|4507.8707739429|4405.4191654855|4405.4191654855|1088916
1079391600000|2004-03-15 23:00:00|4405.4191654855|4405.4191654855|4447.0401311372|4447.0401311372|4472.6530337061|4472.6530337061|4379.8062629166|4379.8062629166|1234186
1079478000000|2004-03-16 23:00:00|4450.2417442993|4450.2417442993|4495.064323113|4495.064323113|4523.8788379348|4523.8788379348|4450.2417442993|4450.2417442993|1068851
1079564400000|2004-03-17 23:00:00|4495.064323113|4495.064323113|4411.8223909005|4411.8223909005|4511.0723861958|4511.0723861958|4395.8143269085|4395.8143269085|872300
1079650800000|2004-03-18 23:00:00|4431.0320671453|4431.0320671453|4437.4352934694|4437.4352934694|4485.459484536|4485.459484536|4431.0320671453|4431.0320671453|881332
1079910000000|2004-03-21 23:00:00|4418.2256163154|4418.2256163154|4379.8062629166|4379.8062629166|4421.4272294774|4421.4272294774|4322.177233273|4322.177233273|1279564
1079996400000|2004-03-22 23:00:00|4386.2094892407|4386.2094892407|4376.6046506637|4376.6046506637|4415.0240040625|4415.0240040625|4357.3949735098|4357.3949735098|900717
1080082800000|2004-03-23 23:00:00|4379.8062629166|4379.8062629166|4344.5885226799|4344.5885226799|4421.4272294774|4421.4272294774|4296.5643316132|4296.5643316132|1011601
1080169200000|2004-03-24 23:00:00|4383.0078760786|4383.0078760786|4405.4191654855|4405.4191654855|4408.6207777384|4408.6207777384|4334.9836841029|4334.9836841029|1069166
1080255600000|2004-03-25 23:00:00|4424.6288417304|4424.6288417304|4411.8223909005|4411.8223909005|4434.2336803073|4434.2336803073|4395.8143269085|4395.8143269085|807467
1080511200000|2004-03-28 22:00:00|4402.2175523235|4402.2175523235|4450.2417442993|4450.2417442993|4463.0481951292|4463.0481951292|4395.8143269085|4395.8143269085|631421
1080597600000|2004-03-29 22:00:00|4459.8465819671|4459.8465819671|4411.8223909005|4411.8223909005|4459.8465819671|4459.8465819671|4399.0159400706|4399.0159400706|762106
1080684000000|2004-03-30 22:00:00|4427.8304548924|4427.8304548924|4434.2336803073|4434.2336803073|4482.257871374|4482.257871374|4415.0240040625|4415.0240040625|1071447
1080770400000|2004-03-31 22:00:00|4472.6530337061|4472.6530337061|4485.459484536|4485.459484536|4523.8788379348|4523.8788379348|4427.8304548924|4427.8304548924|939307
1080856800000|2004-04-01 22:00:00|4504.6691607809|4504.6691607809|4616.7256078152|4616.7256078152|4635.9352840601|4635.9352840601|4482.257871374|4482.257871374|1365067
1081116000000|2004-04-04 22:00:00|4635.9352840601|4635.9352840601|4667.9514120439|4667.9514120439|4693.5643146128|4693.5643146128|4597.5159315704|4597.5159315704|1004400
1081202400000|2004-04-05 22:00:00|4645.5401226371|4645.5401226371|4610.3223824003|4610.3223824003|4677.5562506209|4677.5562506209|4603.9191569853|4603.9191569853|1570083
1081288800000|2004-04-06 22:00:00|4619.9272209772|4619.9272209772|4642.3385103841|4642.3385103841|4658.3465734669|4658.3465734669|4607.1207692383|4607.1207692383|984338
1081375200000|2004-04-07 22:00:00|4667.9514120439|4667.9514120439|4655.144961214|4655.144961214|4696.7659268657|4696.7659268657|4642.3385103841|4642.3385103841|664289
1081807200000|2004-04-12 22:00:00|4687.1610891979|4687.1610891979|4690.3627014508|4690.3627014508|4731.9836671025|4731.9836671025|4655.144961214|4655.144961214|789089
1081893600000|2004-04-13 22:00:00|4651.943348052|4651.943348052|4658.3465734669|4658.3465734669|4674.3546374589|4674.3546374589|4610.3223824003|4610.3223824003|905221
1081980000000|2004-04-14 22:00:00|4648.7417357991|4648.7417357991|4683.9594760358|4683.9594760358|4699.9675400278|4699.9675400278|4648.7417357991|4648.7417357991|730163
1082066400000|2004-04-15 22:00:00|4687.1610891979|4687.1610891979|4709.5723776956|4709.5723776956|4731.9836671025|4731.9836671025|4671.1530252059|4671.1530252059|1614847
1082325600000|2004-04-18 22:00:00|4706.3707654427|4706.3707654427|4712.7739908577|4712.7739908577|4715.9756040197|4715.9756040197|4677.5562506209|4677.5562506209|727258
1082412000000|2004-04-19 22:00:00|4725.5804416876|4725.5804416876|4715.9756040197|4715.9756040197|4760.7981819243|4760.7981819243|4706.3707654427|4706.3707654427|569103
1082498400000|2004-04-20 22:00:00|4677.5562506209|4677.5562506209|4770.4030205013|4770.4030205013|4799.2175353231|4799.2175353231|4674.3546374589|4674.3546374589|2686542
1082584800000|2004-04-21 22:00:00|4770.4030205013|4770.4030205013|4789.6126976552|4789.6126976552|4789.6126976552|4789.6126976552|4719.1772162726|4719.1772162726|1325921
1082671200000|2004-04-22 22:00:00|4802.4191484851|4802.4191484851|4770.4030205013|4770.4030205013|4812.0239870621|4812.0239870621|4763.9997950863|4763.9997950863|1169260
1082930400000|2004-04-25 22:00:00|4773.6046336633|4773.6046336633|4815.225599315|4815.225599315|4834.4352755599|4834.4352755599|4760.7981819243|4760.7981819243|857407
1083016800000|2004-04-26 22:00:00|4799.2175353231|4799.2175353231|4840.8385018839|4840.8385018839|4876.0562421207|4876.0562421207|4799.2175353231|4799.2175353231|1076575
1083103200000|2004-04-27 22:00:00|4860.0481781288|4860.0481781288|4699.9675400278|4699.9675400278|4872.8546289587|4872.8546289587|4693.5643146128|4693.5643146128|1464854
1083189600000|2004-04-28 22:00:00|4706.3707654427|4706.3707654427|4639.1368972221|4639.1368972221|4715.9756040197|4715.9756040197|4626.3304463922|4626.3304463922|1879117
1083276000000|2004-04-29 22:00:00|4616.7256078152|4616.7256078152|4677.5562506209|4677.5562506209|4780.0078590783|4780.0078590783|4613.5239955623|4613.5239955623|2110641
1083535200000|2004-05-02 22:00:00|4651.943348052|4651.943348052|4725.5804416876|4725.5804416876|4731.9836671025|4731.9836671025|4651.943348052|4651.943348052|703192
1083621600000|2004-05-03 22:00:00|4693.5643146128|4693.5643146128|4651.943348052|4651.943348052|4719.1772162726|4719.1772162726|4642.3385103841|4642.3385103841|852707
1083708000000|2004-05-04 22:00:00|4642.3385103841|4642.3385103841|4722.3788294346|4722.3788294346|4754.3949565094|4754.3949565094|4632.7336718072|4632.7336718072|727726
1083794400000|2004-05-05 22:00:00|4693.5643146128|4693.5643146128|4645.5401226371|4645.5401226371|4719.1772162726|4719.1772162726|4645.5401226371|4645.5401226371|677155
1083880800000|2004-05-06 22:00:00|4651.943348052|4651.943348052|4648.7417357991|4648.7417357991|4690.3627014508|4690.3627014508|4623.1288332302|4623.1288332302|1318854
1084140000000|2004-05-09 22:00:00|4603.9191569853|4603.9191569853|4539.8869019267|4539.8869019267|4626.3304463922|4626.3304463922|4523.8788379348|4523.8788379348|1378661
1084226400000|2004-05-10 22:00:00|4555.8949650096|4555.8949650096|4616.7256078152|4616.7256078152|4632.7336718072|4632.7336718072|4549.4917395946|4549.4917395946|896244
1084312800000|2004-05-11 22:00:00|4597.5159315704|4597.5159315704|4543.0885141797|4543.0885141797|4623.1288332302|4623.1288332302|4533.4836756027|4533.4836756027|712840
1084399200000|2004-05-12 22:00:00|4578.3062544164|4578.3062544164|4635.9352840601|4635.9352840601|4651.943348052|4651.943348052|4543.0885141797|4543.0885141797|1382286
1084485600000|2004-05-13 22:00:00|4619.9272209772|4619.9272209772|4706.3707654427|4706.3707654427|4731.9836671025|4731.9836671025|4597.5159315704|4597.5159315704|3534633
1084744800000|2004-05-16 22:00:00|4629.5320586451|4629.5320586451|4619.9272209772|4619.9272209772|4661.548186629|4661.548186629|4552.6933527566|4552.6933527566|1874086
1084831200000|2004-05-17 22:00:00|4546.2901273417|4546.2901273417|4501.4675485279|4501.4675485279|4549.4917395946|4549.4917395946|4450.2417442993|4450.2417442993|1562642
1084917600000|2004-05-18 22:00:00|4543.0885141797|4543.0885141797|4648.7417357991|4648.7417357991|4683.9594760358|4683.9594760358|4514.2739993578|4514.2739993578|1252618
1085004000000|2004-05-19 22:00:00|4613.5239955623|4613.5239955623|4584.7094798314|4584.7094798314|4613.5239955623|4613.5239955623|4559.0965781716|4559.0965781716|477799
1085090400000|2004-05-20 22:00:00|4603.9191569853|4603.9191569853|4584.7094798314|4584.7094798314|4632.7336718072|4632.7336718072|4549.4917395946|4549.4917395946|480785
1085349600000|2004-05-23 22:00:00|4591.1127061554|4591.1127061554|4619.9272209772|4619.9272209772|4632.7336718072|4632.7336718072|4568.7014167486|4568.7014167486|568671
1085436000000|2004-05-24 22:00:00|4587.9110929934|4587.9110929934|4578.3062544164|4578.3062544164|4594.3143184084|4594.3143184084|4549.4917395946|4549.4917395946|583517
1085522400000|2004-05-25 22:00:00|4626.3304463922|4626.3304463922|4642.3385103841|4642.3385103841|4674.3546374589|4674.3546374589|4610.3223824003|4610.3223824003|734934
1085608800000|2004-05-26 22:00:00|4642.3385103841|4642.3385103841|4677.5562506209|4677.5562506209|4703.1691522807|4703.1691522807|4642.3385103841|4642.3385103841|705337
1085695200000|2004-05-27 22:00:00|4687.1610891979|4687.1610891979|4597.5159315704|4597.5159315704|4703.1691522807|4703.1691522807|4597.5159315704|4597.5159315704|1077638
1085954400000|2004-05-30 22:00:00|4600.7175438233|4600.7175438233|4635.9352840601|4635.9352840601|4639.1368972221|4639.1368972221|4591.1127061554|4591.1127061554|230783
1086040800000|2004-05-31 22:00:00|4648.7417357991|4648.7417357991|4568.7014167486|4568.7014167486|4648.7417357991|4648.7417357991|4562.2981913336|4562.2981913336|1226235
1086127200000|2004-06-01 22:00:00|4594.3143184084|4594.3143184084|4613.5239955623|4613.5239955623|4632.7336718072|4632.7336718072|4578.3062544164|4578.3062544164|1541119
1086213600000|2004-06-02 22:00:00|4610.3223824003|4610.3223824003|4616.7256078152|4616.7256078152|4629.5320586451|4629.5320586451|4565.4998035865|4565.4998035865|700614
1086300000000|2004-06-03 22:00:00|4626.3304463922|4626.3304463922|4655.144961214|4655.144961214|4664.749799791|4664.749799791|4603.9191569853|4603.9191569853|3275330
1086559200000|2004-06-06 22:00:00|4658.3465734669|4658.3465734669|4655.144961214|4655.144961214|4706.3707654427|4706.3707654427|4655.144961214|4655.144961214|971672
1086645600000|2004-06-07 22:00:00|4719.1772162726|4719.1772162726|4722.3788294346|4722.3788294346|4735.1852802645|4735.1852802645|4687.1610891979|4687.1610891979|1129323
1086732000000|2004-06-08 22:00:00|4731.9836671025|4731.9836671025|4699.9675400278|4699.9675400278|4780.0078590783|4780.0078590783|4683.9594760358|4683.9594760358|1039635
1086818400000|2004-06-09 22:00:00|4706.3707654427|4706.3707654427|4696.7659268657|4696.7659268657|4728.7820548496|4728.7820548496|4677.5562506209|4677.5562506209|561319
1086904800000|2004-06-10 22:00:00|4674.3546374589|4674.3546374589|4690.3627014508|4690.3627014508|4690.3627014508|4690.3627014508|4655.144961214|4655.144961214|652676
1087164000000|2004-06-13 22:00:00|4754.3997110501|4754.3997110501|4648.7463839762|4648.7463839762|4768.4868215084|4768.4868215084|4620.5721639687|4620.5721639687|977528
1087250400000|2004-06-14 22:00:00|4666.3552718219|4666.3552718219|4708.6166031969|4708.6166031969|4733.2690458171|4733.2690458171|4648.7463839762|4648.7463839762|1016321
1087336800000|2004-06-15 22:00:00|4722.7037127461|4722.7037127461|4722.7037127461|4722.7037127461|4757.9214884374|4757.9214884374|4691.0077153512|4691.0077153512|1085499
1087423200000|2004-06-16 22:00:00|4733.2690458171|4733.2690458171|4761.4432667338|4761.4432667338|4782.5739319667|4782.5739319667|4726.2254910425|4726.2254910425|939133
1087509600000|2004-06-17 22:00:00|4733.2690458171|4733.2690458171|4807.226374587|4807.226374587|4817.791707658|4817.791707658|4729.7472684298|4729.7472684298|2018715
1087768800000|2004-06-20 22:00:00|4821.3134850453|4821.3134850453|4824.8352624326|4824.8352624326|4853.0094833493|4853.0094833493|4789.6174867414|4789.6174867414|858815
1087855200000|2004-06-21 22:00:00|4838.922372891|4838.922372891|4782.5739319667|4782.5739319667|4860.0530381239|4860.0530381239|4754.3997110501|4754.3997110501|908628
1087941600000|2004-06-22 22:00:00|4810.7481519743|4810.7481519743|4803.7045971997|4803.7045971997|4831.8788172073|4831.8788172073|4789.6174867414|4789.6174867414|1705896
1088028000000|2004-06-23 22:00:00|4860.0530381239|4860.0530381239|4863.5748155112|4863.5748155112|4877.6619259696|4877.6619259696|4824.8352624326|4824.8352624326|880566
1088114400000|2004-06-24 22:00:00|4821.3134850453|4821.3134850453|4831.8788172073|4831.8788172073|4838.922372891|4838.922372891|4761.4432667338|4761.4432667338|1231551
1088373600000|2004-06-27 22:00:00|4807.226374587|4807.226374587|4856.5312607366|4856.5312607366|4874.1401485822|4874.1401485822|4793.1392641287|4793.1392641287|855592
1088460000000|2004-06-28 22:00:00|4856.5312607366|4856.5312607366|4810.7481519743|4810.7481519743|4856.5312607366|4856.5312607366|4800.1828198124|4800.1828198124|1761191
1088546400000|2004-06-29 22:00:00|4821.3134850453|4821.3134850453|4786.0957093541|4786.0957093541|4870.6183711949|4870.6183711949|4772.0085988957|4772.0085988957|1677634
1088632800000|2004-06-30 22:00:00|4796.6610424251|4796.6610424251|4807.226374587|4807.226374587|4867.0965928985|4867.0965928985|4789.6174867414|4789.6174867414|1102102
1088719200000|2004-07-01 22:00:00|4800.1828198124|4800.1828198124|4768.4868215084|4768.4868215084|4817.791707658|4817.791707658|4761.4432667338|4761.4432667338|782152
1088978400000|2004-07-04 22:00:00|4768.4868215084|4768.4868215084|4782.5739319667|4782.5739319667|4810.7481519743|4810.7481519743|4761.4432667338|4761.4432667338|460446
1089064800000|2004-07-05 22:00:00|4782.5739319667|4782.5739319667|4768.4868215084|4768.4868215084|4793.1392641287|4793.1392641287|4733.2690458171|4733.2690458171|955423
1089151200000|2004-07-06 22:00:00|4768.4868215084|4768.4868215084|4726.2254910425|4726.2254910425|4768.4868215084|4768.4868215084|4708.6166031969|4708.6166031969|742831
1089237600000|2004-07-07 22:00:00|4712.1383805842|4712.1383805842|4754.3997110501|4754.3997110501|4768.4868215084|4768.4868215084|4683.9641596675|4683.9641596675|793479
1089324000000|2004-07-08 22:00:00|4722.7037127461|4722.7037127461|4747.3561562755|4747.3561562755|4775.530376283|4775.530376283|4712.1383805842|4712.1383805842|528155
1089583200000|2004-07-11 22:00:00|4722.7037127461|4722.7037127461|4715.6601579715|4715.6601579715|4764.9650441211|4764.9650441211|4698.0512701259|4698.0512701259|695063
1089669600000|2004-07-12 22:00:00|4747.3561562755|4747.3561562755|4726.2254910425|4726.2254910425|4761.4432667338|4761.4432667338|4719.1819353588|4719.1819353588|618616
1089756000000|2004-07-13 22:00:00|4701.5730475132|4701.5730475132|4754.3997110501|4754.3997110501|4761.4432667338|4761.4432667338|4687.4859379639|4687.4859379639|573212
1089842400000|2004-07-14 22:00:00|4726.2254910425|4726.2254910425|4705.0948249005|4705.0948249005|4754.3997110501|4754.3997110501|4694.5294927385|4694.5294927385|516198
1089928800000|2004-07-15 22:00:00|4715.6601579715|4715.6601579715|4698.0512701259|4698.0512701259|4764.9650441211|4764.9650441211|4698.0512701259|4698.0512701259|529354
1090188000000|2004-07-18 22:00:00|4694.5294927385|4694.5294927385|4687.4859379639|4687.4859379639|4726.2254910425|4726.2254910425|4680.4423822802|4680.4423822802|505060
1090274400000|2004-07-19 22:00:00|4694.5294927385|4694.5294927385|4715.6601579715|4715.6601579715|4722.7037127461|4722.7037127461|4627.6157187433|4627.6157187433|851825
1090360800000|2004-07-20 22:00:00|4740.3126005918|4740.3126005918|4754.3997110501|4754.3997110501|4821.3134850453|4821.3134850453|4726.2254910425|4726.2254910425|1050235
1090447200000|2004-07-21 22:00:00|4722.7037127461|4722.7037127461|4631.1374961306|4631.1374961306|4726.2254910425|4726.2254910425|4617.0503865814|4617.0503865814|1171484
1090533600000|2004-07-22 22:00:00|4638.1810518143|4638.1810518143|4648.7463839762|4648.7463839762|4673.3988275056|4673.3988275056|4634.659274427|4634.659274427|597999
1090792800000|2004-07-25 22:00:00|4648.7463839762|4648.7463839762|4581.8326108901|4581.8326108901|4648.7463839762|4648.7463839762|4578.3108325937|4578.3108325937|793958
1090879200000|2004-07-26 22:00:00|4606.4850535103|4606.4850535103|4648.7463839762|4648.7463839762|4648.7463839762|4648.7463839762|4588.8761656647|4588.8761656647|645366
1090965600000|2004-07-27 22:00:00|4659.3117170473|4659.3117170473|4624.093941356|4624.093941356|4694.5294927385|4694.5294927385|4606.4850535103|4606.4850535103|762799
1091052000000|2004-07-28 22:00:00|4634.659274427|4634.659274427|4722.7037127461|4722.7037127461|4750.8779336628|4750.8779336628|4634.659274427|4634.659274427|866059
1091138400000|2004-07-29 22:00:00|4701.5730475132|4701.5730475132|4736.7908232044|4736.7908232044|4768.4868215084|4768.4868215084|4691.0077153512|4691.0077153512|901878
1091397600000|2004-08-01 22:00:00|4701.5730475132|4701.5730475132|4669.8770501183|4669.8770501183|4719.1819353588|4719.1819353588|4638.1810518143|4638.1810518143|875082
1091484000000|2004-08-02 22:00:00|4687.4859379639|4687.4859379639|4701.5730475132|4701.5730475132|4705.0948249005|4705.0948249005|4648.7463839762|4648.7463839762|772597
1091570400000|2004-08-03 22:00:00|4659.3117170473|4659.3117170473|4645.2246065889|4645.2246065889|4683.9641596675|4683.9641596675|4599.4414987357|4599.4414987357|1084514
1091656800000|2004-08-04 22:00:00|4662.8334944346|4662.8334944346|4683.9641596675|4683.9641596675|4708.6166031969|4708.6166031969|4652.2681622726|4652.2681622726|690202
1091743200000|2004-08-05 22:00:00|4620.5721639687|4620.5721639687|4521.9623916694|4521.9623916694|4631.1374961306|4631.1374961306|4514.9188368948|4514.9188368948|1591048
1092002400000|2004-08-08 22:00:00|4525.4841699658|4525.4841699658|4437.4397307376|4437.4397307376|4546.6148351988|4546.6148351988|4377.569511517|4377.569511517|1568979
1092088800000|2004-08-09 22:00:00|4448.0050628996|4448.0050628996|4455.0486185833|4455.0486185833|4458.5703959706|4458.5703959706|4405.7437324337|4405.7437324337|1251577
1092175200000|2004-08-10 22:00:00|4469.1357281325|4469.1357281325|4437.4397307376|4437.4397307376|4476.1792838162|4476.1792838162|4402.2219550464|4402.2219550464|963171
1092261600000|2004-08-11 22:00:00|4455.0486185833|4455.0486185833|4455.0486185833|4455.0486185833|4469.1357281325|4469.1357281325|4412.7872872083|4412.7872872083|925645
1092348000000|2004-08-12 22:00:00|4419.830842892|4419.830842892|4395.1783993627|4395.1783993627|4440.961508125|4440.961508125|4377.569511517|4377.569511517|1119919
1092607200000|2004-08-15 22:00:00|4384.6130672007|4384.6130672007|4433.9179533503|4433.9179533503|4451.5268402869|4451.5268402869|4314.1775158182|4314.1775158182|791471
1092693600000|2004-08-16 22:00:00|4412.7872872083|4412.7872872083|4437.4397307376|4437.4397307376|4458.5703959706|4458.5703959706|4391.6566219753|4391.6566219753|923751
1092780000000|2004-08-17 22:00:00|4423.3526202793|4423.3526202793|4430.3961750539|4430.3961750539|4444.4832855123|4444.4832855123|4384.6130672007|4384.6130672007|623306
1092866400000|2004-08-18 22:00:00|4451.5268402869|4451.5268402869|4426.8743976666|4426.8743976666|4479.7010612035|4479.7010612035|4412.7872872083|4412.7872872083|538117
1092952800000|2004-08-19 22:00:00|4416.3090655047|4416.3090655047|4444.4832855123|4444.4832855123|4476.1792838162|4476.1792838162|4384.6130672007|4384.6130672007|462101
1093212000000|2004-08-22 22:00:00|4486.7446159782|4486.7446159782|4500.8317264365|4500.8317264365|4525.4841699658|4525.4841699658|4465.6139507452|4465.6139507452|562155
1093298400000|2004-08-23 22:00:00|4525.4841699658|4525.4841699658|4543.0930578115|4543.0930578115|4567.7455004317|4567.7455004317|4518.4406142821|4518.4406142821|960679
1093384800000|2004-08-24 22:00:00|4560.7019456571|4560.7019456571|4550.1366125861|4550.1366125861|4585.3543882774|4585.3543882774|4539.5712795151|4539.5712795151|644182
1093471200000|2004-08-25 22:00:00|4588.8761656647|4588.8761656647|4585.3543882774|4585.3543882774|4606.4850535103|4606.4850535103|4574.7890552064|4574.7890552064|630019
1093557600000|2004-08-26 22:00:00|4585.3543882774|4585.3543882774|4617.0503865814|4617.0503865814|4620.5721639687|4620.5721639687|4581.8326108901|4581.8326108901|505340
1093816800000|2004-08-29 22:00:00|4627.6157187433|4627.6157187433|4599.4414987357|4599.4414987357|4631.1374961306|4631.1374961306|4581.8326108901|4581.8326108901|320715
1093903200000|2004-08-30 22:00:00|4585.3543882774|4585.3543882774|4529.0059473532|4529.0059473532|4610.0068308976|4610.0068308976|4525.4841699658|4525.4841699658|1905347
1093989600000|2004-08-31 22:00:00|4532.5277247405|4532.5277247405|4599.4414987357|4599.4414987357|4606.4850535103|4606.4850535103|4529.0059473532|4529.0059473532|876406
1094076000000|2004-09-01 22:00:00|4581.8326108901|4581.8326108901|4624.093941356|4624.093941356|4645.2246065889|4645.2246065889|4564.2237230444|4564.2237230444|769360
1094162400000|2004-09-02 22:00:00|4648.7463839762|4648.7463839762|4662.8334944346|4662.8334944346|4708.6166031969|4708.6166031969|4585.3543882774|4585.3543882774|979467
1094421600000|2004-09-05 22:00:00|4648.7463839762|4648.7463839762|4624.093941356|4624.093941356|4659.3117170473|4659.3117170473|4557.1801673607|4557.1801673607|987480
1094508000000|2004-09-06 22:00:00|4641.7028292016|4641.7028292016|4694.5294927385|4694.5294927385|4701.5730475132|4701.5730475132|4627.6157187433|4627.6157187433|1046055
1094594400000|2004-09-07 22:00:00|4673.3988275056|4673.3988275056|4652.2681622726|4652.2681622726|4691.0077153512|4691.0077153512|4645.2246065889|4645.2246065889|615969
1094680800000|2004-09-08 22:00:00|4645.2246065889|4645.2246065889|4602.963276123|4602.963276123|4659.3117170473|4659.3117170473|4588.8761656647|4588.8761656647|777438
1094767200000|2004-09-09 22:00:00|4613.528608285|4613.528608285|4578.3108325937|4578.3108325937|4613.528608285|4613.528608285|4546.6148351988|4546.6148351988|911734
1095026400000|2004-09-12 22:00:00|4599.4414987357|4599.4414987357|4599.4414987357|4599.4414987357|4620.5721639687|4620.5721639687|4574.7890552064|4574.7890552064|1026611
1095112800000|2004-09-13 22:00:00|4595.9197204393|4595.9197204393|4592.397943052|4592.397943052|4613.528608285|4613.528608285|4588.8761656647|4588.8761656647|662014
1095199200000|2004-09-14 22:00:00|4592.397943052|4592.397943052|4567.7455004317|4567.7455004317|4617.0503865814|4617.0503865814|4546.6148351988|4546.6148351988|921815
1095285600000|2004-09-15 22:00:00|4578.3108325937|4578.3108325937|4543.0930578115|4543.0930578115|4595.9197204393|4595.9197204393|4521.9623916694|4521.9623916694|1144180
1095372000000|2004-09-16 22:00:00|4543.0930578115|4543.0930578115|4557.1801673607|4557.1801673607|4588.8761656647|4588.8761656647|4521.9623916694|4521.9623916694|784350
1095631200000|2004-09-19 22:00:00|4529.0059473532|4529.0059473532|4529.0059473532|4529.0059473532|4567.7455004317|4567.7455004317|4518.4406142821|4518.4406142821|768017
1095717600000|2004-09-20 22:00:00|4546.6148351988|4546.6148351988|4553.6583899734|4553.6583899734|4564.2237230444|4564.2237230444|4532.5277247405|4532.5277247405|894766
1095804000000|2004-09-21 22:00:00|4532.5277247405|4532.5277247405|4521.9623916694|4521.9623916694|4574.7890552064|4574.7890552064|4507.8752821202|4507.8752821202|815757
1095890400000|2004-09-22 22:00:00|4507.8752821202|4507.8752821202|4472.6575064289|4472.6575064289|4529.0059473532|4529.0059473532|4448.0050628996|4448.0050628996|1645821
1095976800000|2004-09-23 22:00:00|4465.6139507452|4465.6139507452|4500.8317264365|4500.8317264365|4521.9623916694|4521.9623916694|4465.6139507452|4465.6139507452|775468
1096236000000|2004-09-26 22:00:00|4500.8317264365|4500.8317264365|4455.0486185833|4455.0486185833|4500.8317264365|4500.8317264365|4444.4832855123|4444.4832855123|567357
1096322400000|2004-09-27 22:00:00|4455.0486185833|4455.0486185833|4483.2228385909|4483.2228385909|4490.2663942746|4490.2663942746|4440.961508125|4440.961508125|721052
1096408800000|2004-09-28 22:00:00|4504.3535038238|4504.3535038238|4490.2663942746|4490.2663942746|4521.9623916694|4521.9623916694|4490.2663942746|4490.2663942746|1021139
1096495200000|2004-09-29 22:00:00|4521.9623916694|4521.9623916694|4448.0050628996|4448.0050628996|4543.0930578115|4543.0930578115|4430.3961750539|4430.3961750539|2193496
1096581600000|2004-09-30 22:00:00|4476.1792838162|4476.1792838162|4553.6583899734|4553.6583899734|4571.2672778191|4571.2672778191|4455.0486185833|4455.0486185833|1525881
1096840800000|2004-10-03 22:00:00|4588.8761656647|4588.8761656647|4595.9197204393|4595.9197204393|4631.1374961306|4631.1374961306|4560.7019456571|4560.7019456571|1297608
1096927200000|2004-10-04 22:00:00|4613.528608285|4613.528608285|4634.659274427|4634.659274427|4641.7028292016|4641.7028292016|4581.8326108901|4581.8326108901|1025660
1097013600000|2004-10-05 22:00:00|4634.659274427|4634.659274427|4613.528608285|4613.528608285|4634.659274427|4634.659274427|4574.7890552064|4574.7890552064|1153792
1097100000000|2004-10-06 22:00:00|4620.5721639687|4620.5721639687|4595.9197204393|4595.9197204393|4638.1810518143|4638.1810518143|4567.7455004317|4567.7455004317|963274
1097186400000|2004-10-07 22:00:00|4588.8761656647|4588.8761656647|4543.0930578115|4543.0930578115|4599.4414987357|4599.4414987357|4500.8317264365|4500.8317264365|1666004
1097445600000|2004-10-10 22:00:00|4553.6583899734|4553.6583899734|4529.0059473532|4529.0059473532|4553.6583899734|4553.6583899734|4486.7446159782|4486.7446159782|764693
1097532000000|2004-10-11 22:00:00|4500.8317264365|4500.8317264365|4490.2663942746|4490.2663942746|4525.4841699658|4525.4841699658|4458.5703959706|4458.5703959706|901953
1097618400000|2004-10-12 22:00:00|4476.1792838162|4476.1792838162|4469.1357281325|4469.1357281325|4529.0059473532|4529.0059473532|4462.0921733579|4462.0921733579|924515
1097704800000|2004-10-13 22:00:00|4472.6575064289|4472.6575064289|4462.0921733579|4462.0921733579|4483.2228385909|4483.2228385909|4426.8743976666|4426.8743976666|1024461
1097791200000|2004-10-14 22:00:00|4437.4397307376|4437.4397307376|4472.6575064289|4472.6575064289|4472.6575064289|4472.6575064289|4419.830842892|4419.830842892|785492
1098050400000|2004-10-17 22:00:00|4483.2228385909|4483.2228385909|4458.5703959706|4458.5703959706|4504.3535038238|4504.3535038238|4455.0486185833|4455.0486185833|603251
1098136800000|2004-10-18 22:00:00|4504.3535038238|4504.3535038238|4536.0495021278|4536.0495021278|4560.7019456571|4560.7019456571|4500.8317264365|4500.8317264365|908696
1098223200000|2004-10-19 22:00:00|4490.2663942746|4490.2663942746|4476.1792838162|4476.1792838162|4500.8317264365|4500.8317264365|4458.5703959706|4458.5703959706|878601
1098309600000|2004-10-20 22:00:00|4529.0059473532|4529.0059473532|4490.2663942746|4490.2663942746|4529.0059473532|4529.0059473532|4451.5268402869|4451.5268402869|675255
1098396000000|2004-10-21 22:00:00|4490.2663942746|4490.2663942746|4476.1792838162|4476.1792838162|4518.4406142821|4518.4406142821|4472.6575064289|4472.6575064289|889848
1098655200000|2004-10-24 22:00:00|4423.3526202793|4423.3526202793|4384.6130672007|4384.6130672007|4423.3526202793|4423.3526202793|4367.0041793551|4367.0041793551|1273472
1098741600000|2004-10-25 22:00:00|4381.0912898134|4381.0912898134|4402.2219550464|4402.2219550464|4409.265509821|4409.265509821|4377.569511517|4377.569511517|547495
1098828000000|2004-10-26 22:00:00|4416.3090655047|4416.3090655047|4479.7010612035|4479.7010612035|4486.7446159782|4486.7446159782|4402.2219550464|4402.2219550464|1050233
1098914400000|2004-10-27 22:00:00|4514.9188368948|4514.9188368948|4465.6139507452|4465.6139507452|4536.0495021278|4536.0495021278|4465.6139507452|4465.6139507452|1170698
1099000800000|2004-10-28 22:00:00|4465.6139507452|4465.6139507452|4458.5703959706|4458.5703959706|4483.2228385909|4483.2228385909|4437.4397307376|4437.4397307376|909292
1099263600000|2004-10-31 23:00:00|4451.5268402869|4451.5268402869|4490.2663942746|4490.2663942746|4507.8752821202|4507.8752821202|4451.5268402869|4451.5268402869|435589
1099350000000|2004-11-01 23:00:00|4500.8317264365|4500.8317264365|4521.9623916694|4521.9623916694|4525.4841699658|4525.4841699658|4469.1357281325|4469.1357281325|789873
1099436400000|2004-11-02 23:00:00|4550.1366125861|4550.1366125861|4571.2672778191|4571.2672778191|4581.8326108901|4581.8326108901|4539.5712795151|4539.5712795151|1216447
1099522800000|2004-11-03 23:00:00|4543.0930578115|4543.0930578115|4564.2237230444|4564.2237230444|4571.2672778191|4571.2672778191|4539.5712795151|4539.5712795151|604100
1099609200000|2004-11-04 23:00:00|4595.9197204393|4595.9197204393|4602.963276123|4602.963276123|4634.659274427|4634.659274427|4581.8326108901|4581.8326108901|990868
1099868400000|2004-11-07 23:00:00|4613.528608285|4613.528608285|4610.0068308976|4610.0068308976|4624.093941356|4624.093941356|4588.8761656647|4588.8761656647|632642
1099954800000|2004-11-08 23:00:00|4610.0068308976|4610.0068308976|4624.093941356|4624.093941356|4645.2246065889|4645.2246065889|4595.9197204393|4595.9197204393|593878
1100041200000|2004-11-09 23:00:00|4641.7028292016|4641.7028292016|4627.6157187433|4627.6157187433|4669.8770501183|4669.8770501183|4620.5721639687|4620.5721639687|741664
1100127600000|2004-11-10 23:00:00|4638.1810518143|4638.1810518143|4673.3988275056|4673.3988275056|4683.9641596675|4683.9641596675|4631.1374961306|4631.1374961306|598250
1100214000000|2004-11-11 23:00:00|4683.9641596675|4683.9641596675|4655.7899396599|4655.7899396599|4683.9641596675|4683.9641596675|4641.7028292016|4641.7028292016|625524
1100473200000|2004-11-14 23:00:00|4680.4423822802|4680.4423822802|4659.3117170473|4659.3117170473|4683.9641596675|4683.9641596675|4645.2246065889|4645.2246065889|597700
1100559600000|2004-11-15 23:00:00|4673.3988275056|4673.3988275056|4613.528608285|4613.528608285|4673.3988275056|4673.3988275056|4602.963276123|4602.963276123|641976
1100646000000|2004-11-16 23:00:00|4631.1374961306|4631.1374961306|4729.7472684298|4729.7472684298|4743.8343788881|4743.8343788881|4620.5721639687|4620.5721639687|1475543
1100732400000|2004-11-17 23:00:00|4715.6601579715|4715.6601579715|4680.4423822802|4680.4423822802|4736.7908232044|4736.7908232044|4666.3552718219|4666.3552718219|1053785
1100818800000|2004-11-18 23:00:00|4683.9641596675|4683.9641596675|4638.1810518143|4638.1810518143|4701.5730475132|4701.5730475132|4613.528608285|4613.528608285|1043188
1101078000000|2004-11-21 23:00:00|4613.528608285|4613.528608285|4620.5721639687|4620.5721639687|4624.093941356|4624.093941356|4564.2237230444|4564.2237230444|853914
1101164400000|2004-11-22 23:00:00|4624.093941356|4624.093941356|4617.0503865814|4617.0503865814|4662.8334944346|4662.8334944346|4606.4850535103|4606.4850535103|635360
1101250800000|2004-11-23 23:00:00|4666.3552718219|4666.3552718219|4617.0503865814|4617.0503865814|4666.3552718219|4666.3552718219|4592.397943052|4592.397943052|691283
1101337200000|2004-11-24 23:00:00|4638.1810518143|4638.1810518143|4669.8770501183|4669.8770501183|4680.4423822802|4680.4423822802|4620.5721639687|4620.5721639687|748635
1101423600000|2004-11-25 23:00:00|4666.3552718219|4666.3552718219|4648.7463839762|4648.7463839762|4666.3552718219|4666.3552718219|4638.1810518143|4638.1810518143|562564
1101682800000|2004-11-28 23:00:00|4655.7899396599|4655.7899396599|4624.093941356|4624.093941356|4694.5294927385|4694.5294927385|4602.963276123|4602.963276123|969711
1101769200000|2004-11-29 23:00:00|4648.7463839762|4648.7463839762|4581.8326108901|4581.8326108901|4648.7463839762|4648.7463839762|4581.8326108901|4581.8326108901|1068996
1101855600000|2004-11-30 23:00:00|4592.397943052|4592.397943052|4638.1810518143|4638.1810518143|4669.8770501183|4669.8770501183|4574.7890552064|4574.7890552064|2431898
1101942000000|2004-12-01 23:00:00|4648.7463839762|4648.7463839762|4662.8334944346|4662.8334944346|4676.9206048929|4676.9206048929|4631.1374961306|4631.1374961306|1016539
1102028400000|2004-12-02 23:00:00|4669.8770501183|4669.8770501183|4645.2246065889|4645.2246065889|4694.5294927385|4694.5294927385|4638.1810518143|4638.1810518143|1140142
1102287600000|2004-12-05 23:00:00|4624.093941356|4624.093941356|4610.0068308976|4610.0068308976|4641.7028292016|4641.7028292016|4581.8326108901|4581.8326108901|592032
1102374000000|2004-12-06 23:00:00|4624.093941356|4624.093941356|4613.528608285|4613.528608285|4631.1374961306|4631.1374961306|4557.1801673607|4557.1801673607|1204246
1102460400000|2004-12-07 23:00:00|4581.8326108901|4581.8326108901|4595.9197204393|4595.9197204393|4610.0068308976|4610.0068308976|4557.1801673607|4557.1801673607|1152190
1102546800000|2004-12-08 23:00:00|4581.8326108901|4581.8326108901|4550.1366125861|4550.1366125861|4595.9197204393|4595.9197204393|4529.0059473532|4529.0059473532|1166473
1102633200000|2004-12-09 23:00:00|4574.7890552064|4574.7890552064|4602.963276123|4602.963276123|4610.0068308976|4610.0068308976|4550.1366125861|4550.1366125861|1157355
1102892400000|2004-12-12 23:00:00|4613.528608285|4613.528608285|4659.3117170473|4659.3117170473|4694.5294927385|4694.5294927385|4613.528608285|4613.528608285|1422011
1102978800000|2004-12-13 23:00:00|4680.4423822802|4680.4423822802|4694.5294927385|4694.5294927385|4701.5730475132|4701.5730475132|4680.4423822802|4680.4423822802|1277041
1103065200000|2004-12-14 23:00:00|4683.9641596675|4683.9641596675|4683.9641596675|4683.9641596675|4733.2690458171|4733.2690458171|4683.9641596675|4683.9641596675|766918
1103151600000|2004-12-15 23:00:00|4687.4859379639|4687.4859379639|4666.3552718219|4666.3552718219|4715.6601579715|4715.6601579715|4666.3552718219|4666.3552718219|900644
1103238000000|2004-12-16 23:00:00|4676.9206048929|4676.9206048929|4599.4414987357|4599.4414987357|4715.6601579715|4715.6601579715|4599.4414987357|4599.4414987357|1635125
1103497200000|2004-12-19 23:00:00|4610.0068308976|4610.0068308976|4638.1810518143|4638.1810518143|4641.7028292016|4641.7028292016|4595.9197204393|4595.9197204393|753070
1103583600000|2004-12-20 23:00:00|4641.7028292016|4641.7028292016|4634.659274427|4634.659274427|4648.7463839762|4648.7463839762|4595.9197204393|4595.9197204393|742925
1103670000000|2004-12-21 23:00:00|4662.8334944346|4662.8334944346|4691.0077153512|4691.0077153512|4705.0948249005|4705.0948249005|4641.7028292016|4641.7028292016|861961
1103756400000|2004-12-22 23:00:00|4687.4859379639|4687.4859379639|4722.7037127461|4722.7037127461|4722.7037127461|4722.7037127461|4666.3552718219|4666.3552718219|643415
1103842800000|2004-12-23 23:00:00|4705.0948249005|4705.0948249005|4712.1383805842|4712.1383805842|4719.1819353588|4719.1819353588|4673.3988275056|4673.3988275056|135297
1104102000000|2004-12-26 23:00:00|4691.0077153512|4691.0077153512|4719.1819353588|4719.1819353588|4747.3561562755|4747.3561562755|4691.0077153512|4691.0077153512|619715
1104188400000|2004-12-27 23:00:00|4729.7472684298|4729.7472684298|4764.9650441211|4764.9650441211|4772.0085988957|4772.0085988957|4719.1819353588|4719.1819353588|523334
1104274800000|2004-12-28 23:00:00|4775.530376283|4775.530376283|4782.5739319667|4782.5739319667|4803.7045971997|4803.7045971997|4757.9214884374|4757.9214884374|592274
1104361200000|2004-12-29 23:00:00|4789.6174867414|4789.6174867414|4786.0957093541|4786.0957093541|4807.226374587|4807.226374587|4768.4868215084|4768.4868215084|456982
1104447600000|2004-12-30 23:00:00|4789.6174867414|4789.6174867414|4789.6174867414|4789.6174867414|4793.1392641287|4793.1392641287|4705.0948249005|4705.0948249005|306089
1104706800000|2005-01-02 23:00:00|4786.0957093541|4786.0957093541|4807.226374587|4807.226374587|4863.5748155112|4863.5748155112|4772.0085988957|4772.0085988957|727112
1104793200000|2005-01-03 23:00:00|4796.6610424251|4796.6610424251|4807.226374587|4807.226374587|4814.2699293616|4814.2699293616|4775.530376283|4775.530376283|605765
1104879600000|2005-01-04 23:00:00|4761.4432667338|4761.4432667338|4754.3997110501|4754.3997110501|4782.5739319667|4782.5739319667|4740.3126005918|4740.3126005918|768338
1104966000000|2005-01-05 23:00:00|4754.3997110501|4754.3997110501|4768.4868215084|4768.4868215084|4793.1392641287|4793.1392641287|4747.3561562755|4747.3561562755|754913
1105052400000|2005-01-06 23:00:00|4754.3997110501|4754.3997110501|4800.1828198124|4800.1828198124|4800.1828198124|4800.1828198124|4750.8779336628|4750.8779336628|1287318
1105311600000|2005-01-09 23:00:00|4810.7481519743|4810.7481519743|4775.530376283|4775.530376283|4810.7481519743|4810.7481519743|4757.9214884374|4757.9214884374|577443
1105398000000|2005-01-10 23:00:00|4796.6610424251|4796.6610424251|4736.7908232044|4736.7908232044|4796.6610424251|4796.6610424251|4708.6166031969|4708.6166031969|1211095
1105484400000|2005-01-11 23:00:00|4733.2690458171|4733.2690458171|4659.3117170473|4659.3117170473|4736.7908232044|4736.7908232044|4645.2246065889|4645.2246065889|1318929
1105570800000|2005-01-12 23:00:00|4680.4423822802|4680.4423822802|4662.8334944346|4662.8334944346|4694.5294927385|4694.5294927385|4652.2681622726|4652.2681622726|861376
1105657200000|2005-01-13 23:00:00|4641.7028292016|4641.7028292016|4683.9641596675|4683.9641596675|4701.5730475132|4701.5730475132|4638.1810518143|4638.1810518143|953389
1105916400000|2005-01-16 23:00:00|4705.0948249005|4705.0948249005|4701.5730475132|4701.5730475132|4722.7037127461|4722.7037127461|4691.0077153512|4691.0077153512|663885
1106002800000|2005-01-17 23:00:00|4683.9641596675|4683.9641596675|4666.3552718219|4666.3552718219|4694.5294927385|4694.5294927385|4641.7028292016|4641.7028292016|1495993
1106089200000|2005-01-18 23:00:00|4673.3988275056|4673.3988275056|4666.3552718219|4666.3552718219|4683.9641596675|4683.9641596675|4652.2681622726|4652.2681622726|1166146
1106175600000|2005-01-19 23:00:00|4648.7463839762|4648.7463839762|4641.7028292016|4641.7028292016|4662.8334944346|4662.8334944346|4617.0503865814|4617.0503865814|1102028
1106262000000|2005-01-20 23:00:00|4634.659274427|4634.659274427|4631.1374961306|4631.1374961306|4645.2246065889|4645.2246065889|4617.0503865814|4617.0503865814|937792
1106521200000|2005-01-23 23:00:00|4613.528608285|4613.528608285|4574.7890552064|4574.7890552064|4645.2246065889|4645.2246065889|4567.7455004317|4567.7455004317|1799806
1106607600000|2005-01-24 23:00:00|4578.3108325937|4578.3108325937|4602.963276123|4602.963276123|4613.528608285|4613.528608285|4564.2237230444|4564.2237230444|944687
1106694000000|2005-01-25 23:00:00|4624.093941356|4624.093941356|4634.659274427|4634.659274427|4655.7899396599|4655.7899396599|4602.963276123|4602.963276123|1258267
1106780400000|2005-01-26 23:00:00|4638.1810518143|4638.1810518143|4595.9197204393|4595.9197204393|4659.3117170473|4659.3117170473|4571.2672778191|4571.2672778191|1552485
1106866800000|2005-01-27 23:00:00|4610.0068308976|4610.0068308976|4595.9197204393|4595.9197204393|4627.6157187433|4627.6157187433|4592.397943052|4592.397943052|772788
1107126000000|2005-01-30 23:00:00|4638.1810518143|4638.1810518143|4645.2246065889|4645.2246065889|4691.0077153512|4691.0077153512|4631.1374961306|4631.1374961306|1156489
1107212400000|2005-01-31 23:00:00|4666.3552718219|4666.3552718219|4662.8334944346|4662.8334944346|4676.9206048929|4676.9206048929|4638.1810518143|4638.1810518143|633608
1107298800000|2005-02-01 23:00:00|4676.9206048929|4676.9206048929|4687.4859379639|4687.4859379639|4705.0948249005|4705.0948249005|4662.8334944346|4662.8334944346|791176
1107385200000|2005-02-02 23:00:00|4687.4859379639|4687.4859379639|4641.7028292016|4641.7028292016|4705.0948249005|4705.0948249005|4620.5721639687|4620.5721639687|777399
1107471600000|2005-02-03 23:00:00|4662.8334944346|4662.8334944346|4712.1383805842|4712.1383805842|4719.1819353588|4719.1819353588|4659.3117170473|4659.3117170473|921048
1107730800000|2005-02-06 23:00:00|4712.1383805842|4712.1383805842|4719.1819353588|4719.1819353588|4740.3126005918|4740.3126005918|4691.0077153512|4691.0077153512|995507
1107817200000|2005-02-07 23:00:00|4719.1819353588|4719.1819353588|4736.7908232044|4736.7908232044|4743.8343788881|4743.8343788881|4715.6601579715|4715.6601579715|1120214
1107903600000|2005-02-08 23:00:00|4740.3126005918|4740.3126005918|4740.3126005918|4740.3126005918|4786.0957093541|4786.0957093541|4719.1819353588|4719.1819353588|859221
1107990000000|2005-02-09 23:00:00|4740.3126005918|4740.3126005918|4722.7037127461|4722.7037127461|4743.8343788881|4743.8343788881|4701.5730475132|4701.5730475132|609983
1108076400000|2005-02-10 23:00:00|4715.6601579715|4715.6601579715|4719.1819353588|4719.1819353588|4729.7472684298|4729.7472684298|4691.0077153512|4691.0077153512|834367
1108335600000|2005-02-13 23:00:00|4719.1819353588|4719.1819353588|4729.7472684298|4729.7472684298|4750.8779336628|4750.8779336628|4705.0948249005|4705.0948249005|532403
1108422000000|2005-02-14 23:00:00|4722.7037127461|4722.7037127461|4733.2690458171|4733.2690458171|4736.7908232044|4736.7908232044|4691.0077153512|4691.0077153512|880562
1108508400000|2005-02-15 23:00:00|4708.6166031969|4708.6166031969|4715.6601579715|4715.6601579715|4719.1819353588|4719.1819353588|4687.4859379639|4687.4859379639|500463
1108594800000|2005-02-16 23:00:00|4705.0948249005|4705.0948249005|4715.6601579715|4715.6601579715|4729.7472684298|4729.7472684298|4691.0077153512|4691.0077153512|577279
1108681200000|2005-02-17 23:00:00|4701.5730475132|4701.5730475132|4757.9214884374|4757.9214884374|4772.0085988957|4772.0085988957|4687.4859379639|4687.4859379639|1812867
1108940400000|2005-02-20 23:00:00|4747.3561562755|4747.3561562755|4800.1828198124|4800.1828198124|4800.1828198124|4800.1828198124|4740.3126005918|4740.3126005918|1433113
1109026800000|2005-02-21 23:00:00|4789.6174867414|4789.6174867414|4842.4441502783|4842.4441502783|4849.4877050529|4849.4877050529|4786.0957093541|4786.0957093541|2307084
1109113200000|2005-02-22 23:00:00|4814.2699293616|4814.2699293616|4817.791707658|4817.791707658|4835.4005955037|4835.4005955037|4779.0521545794|4779.0521545794|1323467
1109199600000|2005-02-23 23:00:00|4821.3134850453|4821.3134850453|4789.6174867414|4789.6174867414|4824.8352624326|4824.8352624326|4782.5739319667|4782.5739319667|1003711
1109286000000|2005-02-24 23:00:00|4821.3134850453|4821.3134850453|4853.0094833493|4853.0094833493|4853.0094833493|4853.0094833493|4810.7481519743|4810.7481519743|833521
1109545200000|2005-02-27 23:00:00|4849.4877050529|4849.4877050529|4779.0521545794|4779.0521545794|4856.5312607366|4856.5312607366|4779.0521545794|4779.0521545794|1316263
1109631600000|2005-02-28 23:00:00|4782.5739319667|4782.5739319667|4793.1392641287|4793.1392641287|4810.7481519743|4810.7481519743|4764.9650441211|4764.9650441211|1278661
1109718000000|2005-03-01 23:00:00|4793.1392641287|4793.1392641287|4853.0094833493|4853.0094833493|4860.0530381239|4860.0530381239|4772.0085988957|4772.0085988957|1259704
1109804400000|2005-03-02 23:00:00|4821.3134850453|4821.3134850453|4810.7481519743|4810.7481519743|4845.9659276656|4845.9659276656|4793.1392641287|4793.1392641287|703198
1109890800000|2005-03-03 23:00:00|4845.9659276656|4845.9659276656|4860.0530381239|4860.0530381239|4860.0530381239|4860.0530381239|4810.7481519743|4810.7481519743|700733
1110150000000|2005-03-06 23:00:00|4867.0965928985|4867.0965928985|4997.4023635017|4997.4023635017|4997.4023635017|4997.4023635017|4849.4877050529|4849.4877050529|2018679
1110236400000|2005-03-07 23:00:00|4986.8370304307|4986.8370304307|4926.9668121192|4926.9668121192|4993.8805852053|4993.8805852053|4923.4450347319|4923.4450347319|1008572
1110322800000|2005-03-08 23:00:00|4944.5756999648|4944.5756999648|4930.4885895065|4930.4885895065|4944.5756999648|4944.5756999648|4916.4014790481|4916.4014790481|860090
1110409200000|2005-03-09 23:00:00|4919.9232564355|4919.9232564355|4891.7490364279|4891.7490364279|4930.4885895065|4930.4885895065|4877.6619259696|4877.6619259696|1003756
1110495600000|2005-03-10 23:00:00|4926.9668121192|4926.9668121192|4870.6183711949|4870.6183711949|4930.4885895065|4930.4885895065|4863.5748155112|4863.5748155112|830872
1110754800000|2005-03-13 23:00:00|4870.6183711949|4870.6183711949|4923.4450347319|4923.4450347319|4934.0103668938|4934.0103668938|4870.6183711949|4870.6183711949|905266
1110841200000|2005-03-14 23:00:00|4930.4885895065|4930.4885895065|4958.6628095141|4958.6628095141|4979.7934756561|4979.7934756561|4919.9232564355|4919.9232564355|1597002
1110927600000|2005-03-15 23:00:00|4937.5321442811|4937.5321442811|4912.8797016608|4912.8797016608|4990.358807818|4990.358807818|4912.8797016608|4912.8797016608|1468385
1111014000000|2005-03-16 23:00:00|4902.3143685898|4902.3143685898|4948.0974773521|4948.0974773521|4962.1845878105|4962.1845878105|4888.2272590406|4888.2272590406|1022182
1111100400000|2005-03-17 23:00:00|4965.7063651978|4965.7063651978|4983.3152530434|4983.3152530434|5018.5330287347|5018.5330287347|4941.0539216684|4941.0539216684|1542669
1111359600000|2005-03-20 23:00:00|4962.1845878105|4962.1845878105|4997.4023635017|4997.4023635017|5039.6636939676|5039.6636939676|4958.6628095141|4958.6628095141|1011520
1111446000000|2005-03-21 23:00:00|4997.4023635017|4997.4023635017|5029.0983608966|5029.0983608966|5053.750804426|5053.750804426|4990.358807818|4990.358807818|1264937
1111532400000|2005-03-22 23:00:00|4979.7934756561|4979.7934756561|5018.5330287347|5018.5330287347|5043.1854713549|5043.1854713549|4979.7934756561|4979.7934756561|1287928
1111618800000|2005-03-23 23:00:00|5004.4459182764|5004.4459182764|5025.5765835093|5025.5765835093|5053.750804426|5053.750804426|5004.4459182764|5004.4459182764|967883
1112047200000|2005-03-28 22:00:00|5011.489473051|5011.489473051|5067.8379139752|5067.8379139752|5071.3596922716|5071.3596922716|4997.4023635017|4997.4023635017|1156112
1112133600000|2005-03-29 22:00:00|5053.750804426|5053.750804426|5043.1854713549|5043.1854713549|5064.3161365879|5064.3161365879|5022.054806122|5022.054806122|1274549
1112220000000|2005-03-30 22:00:00|5071.3596922716|5071.3596922716|4997.4023635017|4997.4023635017|5081.9250244335|5081.9250244335|4993.8805852053|4993.8805852053|1480666
1112306400000|2005-03-31 22:00:00|4997.4023635017|4997.4023635017|4986.8370304307|4986.8370304307|5025.5765835093|5025.5765835093|4962.1845878105|4962.1845878105|1170136
1112565600000|2005-04-03 22:00:00|4962.1845878105|4962.1845878105|4969.2281425851|4969.2281425851|4997.4023635017|4997.4023635017|4905.8361468862|4905.8361468862|975561
1112652000000|2005-04-04 22:00:00|4993.8805852053|4993.8805852053|4962.1845878105|4962.1845878105|5004.4459182764|5004.4459182764|4941.0539216684|4941.0539216684|1686567
1112738400000|2005-04-05 22:00:00|4965.7063651978|4965.7063651978|5000.924140889|5000.924140889|5015.0112513474|5015.0112513474|4955.1410321267|4955.1410321267|1789734
1112824800000|2005-04-06 22:00:00|5000.924140889|5000.924140889|5000.924140889|5000.924140889|5029.0983608966|5029.0983608966|4976.2716973597|4976.2716973597|834427
1112911200000|2005-04-07 22:00:00|5029.0983608966|5029.0983608966|5043.1854713549|5043.1854713549|5064.3161365879|5064.3161365879|5018.5330287347|5018.5330287347|590028
1113170400000|2005-04-10 22:00:00|5046.7072487423|5046.7072487423|5032.620139193|5032.620139193|5060.7943592006|5060.7943592006|5025.5765835093|5025.5765835093|788569
1113256800000|2005-04-11 22:00:00|5018.5330287347|5018.5330287347|5043.1854713549|5043.1854713549|5057.2725818133|5057.2725818133|5007.9676956637|5007.9676956637|772035
1113343200000|2005-04-12 22:00:00|5060.7943592006|5060.7943592006|5029.0983608966|5029.0983608966|5067.8379139752|5067.8379139752|5015.0112513474|5015.0112513474|1067412
1113429600000|2005-04-13 22:00:00|5004.4459182764|5004.4459182764|4969.2281425851|4969.2281425851|5004.4459182764|5004.4459182764|4962.1845878105|4962.1845878105|953157
1113516000000|2005-04-14 22:00:00|4958.6628095141|4958.6628095141|4895.2708138152|4895.2708138152|4958.6628095141|4958.6628095141|4888.2272590406|4888.2272590406|1421102
1113775200000|2005-04-17 22:00:00|4860.0530381239|4860.0530381239|4821.3134850453|4821.3134850453|4860.0530381239|4860.0530381239|4775.530376283|4775.530376283|2298895
1113861600000|2005-04-18 22:00:00|4824.8352624326|4824.8352624326|4789.6174867414|4789.6174867414|4849.4877050529|4849.4877050529|4782.5739319667|4782.5739319667|1115427
1113948000000|2005-04-19 22:00:00|4786.0957093541|4786.0957093541|4817.791707658|4817.791707658|4842.4441502783|4842.4441502783|4786.0957093541|4786.0957093541|1348412
1114034400000|2005-04-20 22:00:00|4800.1828198124|4800.1828198124|4810.7481519743|4810.7481519743|4831.8788172073|4831.8788172073|4786.0957093541|4786.0957093541|754663
1114120800000|2005-04-21 22:00:00|4824.8352624326|4824.8352624326|4856.5312607366|4856.5312607366|4874.1401485822|4874.1401485822|4817.791707658|4817.791707658|776968
1114380000000|2005-04-24 22:00:00|4849.4877050529|4849.4877050529|4895.2708138152|4895.2708138152|4905.8361468862|4905.8361468862|4838.922372891|4838.922372891|780466
1114466400000|2005-04-25 22:00:00|4912.8797016608|4912.8797016608|4898.7925912025|4898.7925912025|4919.9232564355|4919.9232564355|4867.0965928985|4867.0965928985|683515
1114552800000|2005-04-26 22:00:00|4860.0530381239|4860.0530381239|4810.7481519743|4810.7481519743|4888.2272590406|4888.2272590406|4786.0957093541|4786.0957093541|861547
1114639200000|2005-04-27 22:00:00|4817.791707658|4817.791707658|4835.4005955037|4835.4005955037|4867.0965928985|4867.0965928985|4782.5739319667|4782.5739319667|985399
1114725600000|2005-04-28 22:00:00|4793.1392641287|4793.1392641287|4860.0530381239|4860.0530381239|4884.7054807442|4884.7054807442|4786.0957093541|4786.0957093541|1092254
1114984800000|2005-05-01 22:00:00|4891.7490364279|4891.7490364279|4895.2708138152|4895.2708138152|4912.8797016608|4912.8797016608|4874.1401485822|4874.1401485822|533295
1115071200000|2005-05-02 22:00:00|4919.9232564355|4919.9232564355|4860.0530381239|4860.0530381239|4919.9232564355|4919.9232564355|4860.0530381239|4860.0530381239|1013596
1115157600000|2005-05-03 22:00:00|4895.2708138152|4895.2708138152|4986.8370304307|4986.8370304307|4986.8370304307|4986.8370304307|4870.6183711949|4870.6183711949|1149245
1115244000000|2005-05-04 22:00:00|4997.4023635017|4997.4023635017|5015.0112513474|5015.0112513474|5032.620139193|5032.620139193|4941.0539216684|4941.0539216684|992100
1115330400000|2005-05-05 22:00:00|5011.489473051|5011.489473051|5007.9676956637|5007.9676956637|5029.0983608966|5029.0983608966|4969.2281425851|4969.2281425851|559156
1115589600000|2005-05-08 22:00:00|5011.489473051|5011.489473051|4993.8805852053|4993.8805852053|5015.0112513474|5015.0112513474|4972.7499199724|4972.7499199724|909917
1115676000000|2005-05-09 22:00:00|5015.0112513474|5015.0112513474|4976.2716973597|4976.2716973597|5015.0112513474|5015.0112513474|4944.5756999648|4944.5756999648|567298
1115762400000|2005-05-10 22:00:00|4934.0103668938|4934.0103668938|4958.6628095141|4958.6628095141|4997.4023635017|4997.4023635017|4934.0103668938|4934.0103668938|846376
1115848800000|2005-05-11 22:00:00|4962.1845878105|4962.1845878105|4979.7934756561|4979.7934756561|4993.8805852053|4993.8805852053|4951.6192547394|4951.6192547394|901112
1115935200000|2005-05-12 22:00:00|4969.2281425851|4969.2281425851|4955.1410321267|4955.1410321267|4976.2716973597|4976.2716973597|4926.9668121192|4926.9668121192|2284218
1116194400000|2005-05-15 22:00:00|4930.4885895065|4930.4885895065|4965.7063651978|4965.7063651978|4969.2281425851|4969.2281425851|4923.4450347319|4923.4450347319|668062
1116280800000|2005-05-16 22:00:00|4874.1401485822|4874.1401485822|4856.5312607366|4856.5312607366|4881.1837033569|4881.1837033569|4842.4441502783|4842.4441502783|1003149
1116367200000|2005-05-17 22:00:00|4856.5312607366|4856.5312607366|4955.1410321267|4955.1410321267|4955.1410321267|4955.1410321267|4849.4877050529|4849.4877050529|1467908
1116453600000|2005-05-18 22:00:00|4948.0974773521|4948.0974773521|4962.1845878105|4962.1845878105|4990.358807818|4990.358807818|4948.0974773521|4948.0974773521|855039
1116540000000|2005-05-19 22:00:00|4958.6628095141|4958.6628095141|4962.1845878105|4962.1845878105|4983.3152530434|4983.3152530434|4941.0539216684|4941.0539216684|716765
1116799200000|2005-05-22 22:00:00|4972.7499199724|4972.7499199724|4965.7063651978|4965.7063651978|4979.7934756561|4979.7934756561|4934.0103668938|4934.0103668938|710473
1116885600000|2005-05-23 22:00:00|4965.7063651978|4965.7063651978|4955.1410321267|4955.1410321267|4986.8370304307|4986.8370304307|4877.6619259696|4877.6619259696|715459
1116972000000|2005-05-24 22:00:00|4937.5321442811|4937.5321442811|4965.7063651978|4965.7063651978|4983.3152530434|4983.3152530434|4937.5321442811|4937.5321442811|646982
1117058400000|2005-05-25 22:00:00|4972.7499199724|4972.7499199724|4986.8370304307|4986.8370304307|5022.054806122|5022.054806122|4955.1410321267|4955.1410321267|782421
1117144800000|2005-05-26 22:00:00|4976.2716973597|4976.2716973597|4997.4023635017|4997.4023635017|5000.924140889|5000.924140889|4965.7063651978|4965.7063651978|848125
1117404000000|2005-05-29 22:00:00|4990.358807818|4990.358807818|5007.9676956637|5007.9676956637|5015.0112513474|5015.0112513474|4951.6192547394|4951.6192547394|458839
1117490400000|2005-05-30 22:00:00|4983.3152530434|4983.3152530434|4976.2716973597|4976.2716973597|5022.054806122|5022.054806122|4972.7499199724|4972.7499199724|1040169
1117576800000|2005-05-31 22:00:00|4990.358807818|4990.358807818|5029.0983608966|5029.0983608966|5032.620139193|5032.620139193|4969.2281425851|4969.2281425851|930543
1117663200000|2005-06-01 22:00:00|5025.5765835093|5025.5765835093|4997.4023635017|4997.4023635017|5029.0983608966|5029.0983608966|4976.2716973597|4976.2716973597|997220
1117749600000|2005-06-02 22:00:00|5011.489473051|5011.489473051|4986.8370304307|4986.8370304307|5022.054806122|5022.054806122|4976.2716973597|4976.2716973597|622594
1118008800000|2005-06-05 22:00:00|5000.924140889|5000.924140889|4955.1410321267|4955.1410321267|5004.4459182764|5004.4459182764|4951.6192547394|4951.6192547394|623798
1118095200000|2005-06-06 22:00:00|4969.2281425851|4969.2281425851|5011.489473051|5011.489473051|5011.489473051|5011.489473051|4958.6628095141|4958.6628095141|938079
1118181600000|2005-06-07 22:00:00|5004.4459182764|5004.4459182764|5004.4459182764|5004.4459182764|5022.054806122|5022.054806122|4979.7934756561|4979.7934756561|811336
1118268000000|2005-06-08 22:00:00|4997.4023635017|4997.4023635017|5004.4459182764|5004.4459182764|5011.489473051|5011.489473051|4969.2281425851|4969.2281425851|774312
1118354400000|2005-06-09 22:00:00|5018.5330287347|5018.5330287347|5050.2290270387|5050.2290270387|5053.750804426|5053.750804426|5015.0112513474|5015.0112513474|1128806
1118613600000|2005-06-12 22:00:00|5053.750804426|5053.750804426|5060.7943592006|5060.7943592006|5064.3161365879|5064.3161365879|5025.5765835093|5025.5765835093|743027
1118700000000|2005-06-13 22:00:00|5046.7072487423|5046.7072487423|5029.0983608966|5029.0983608966|5057.2725818133|5057.2725818133|5000.924140889|5000.924140889|813046
1118786400000|2005-06-14 22:00:00|5029.0983608966|5029.0983608966|5015.0112513474|5015.0112513474|5071.3596922716|5071.3596922716|5011.489473051|5011.489473051|756801
1118872800000|2005-06-15 22:00:00|5036.1419165803|5036.1419165803|5036.1419165803|5036.1419165803|5043.1854713549|5043.1854713549|5007.9676956637|5007.9676956637|739822
1118959200000|2005-06-16 22:00:00|5025.5765835093|5025.5765835093|5067.8379139752|5067.8379139752|5088.9685801172|5088.9685801172|5000.924140889|5000.924140889|2984935
1119218400000|2005-06-19 22:00:00|5071.3596922716|5071.3596922716|5007.9676956637|5007.9676956637|5071.3596922716|5071.3596922716|5004.4459182764|5004.4459182764|1231862
1119304800000|2005-06-20 22:00:00|5022.054806122|5022.054806122|5043.1854713549|5043.1854713549|5057.2725818133|5057.2725818133|5007.9676956637|5007.9676956637|862608
1119391200000|2005-06-21 22:00:00|5043.1854713549|5043.1854713549|5074.8814696589|5074.8814696589|5106.5774679629|5106.5774679629|5000.924140889|5000.924140889|1321233
1119477600000|2005-06-22 22:00:00|5074.8814696589|5074.8814696589|5060.7943592006|5060.7943592006|5081.9250244335|5081.9250244335|5022.054806122|5022.054806122|937034
1119564000000|2005-06-23 22:00:00|5011.489473051|5011.489473051|5004.4459182764|5004.4459182764|5029.0983608966|5029.0983608966|4972.7499199724|4972.7499199724|950954
1119823200000|2005-06-26 22:00:00|4997.4023635017|4997.4023635017|4944.5756999648|4944.5756999648|5000.924140889|5000.924140889|4937.5321442811|4937.5321442811|789893
1119909600000|2005-06-27 22:00:00|4944.5756999648|4944.5756999648|4948.0974773521|4948.0974773521|4958.6628095141|4958.6628095141|4916.4014790481|4916.4014790481|955330
1119996000000|2005-06-28 22:00:00|4951.6192547394|4951.6192547394|4969.2281425851|4969.2281425851|4976.2716973597|4976.2716973597|4944.5756999648|4944.5756999648|877939
1120082400000|2005-06-29 22:00:00|4948.0974773521|4948.0974773521|4962.1845878105|4962.1845878105|4979.7934756561|4979.7934756561|4916.4014790481|4916.4014790481|1051587
1120168800000|2005-06-30 22:00:00|4962.1845878105|4962.1845878105|5011.489473051|5011.489473051|5011.489473051|5011.489473051|4951.6192547394|4951.6192547394|907532
1120428000000|2005-07-03 22:00:00|5015.0112513474|5015.0112513474|5000.924140889|5000.924140889|5015.0112513474|5015.0112513474|4969.2281425851|4969.2281425851|434833
1120514400000|2005-07-04 22:00:00|4990.358807818|4990.358807818|5018.5330287347|5018.5330287347|5022.054806122|5022.054806122|4965.7063651978|4965.7063651978|905794
1120600800000|2005-07-05 22:00:00|5050.2290270387|5050.2290270387|4979.7934756561|4979.7934756561|5050.2290270387|5050.2290270387|4965.7063651978|4965.7063651978|1367626
1120687200000|2005-07-06 22:00:00|4965.7063651978|4965.7063651978|4923.4450347319|4923.4450347319|4997.4023635017|4997.4023635017|4761.4432667338|4761.4432667338|2591593
1120773600000|2005-07-07 22:00:00|4965.7063651978|4965.7063651978|4912.8797016608|4912.8797016608|4979.7934756561|4979.7934756561|4902.3143685898|4902.3143685898|1285319
1121032800000|2005-07-10 22:00:00|4962.1845878105|4962.1845878105|4944.5756999648|4944.5756999648|4979.7934756561|4979.7934756561|4926.9668121192|4926.9668121192|915997
1121119200000|2005-07-11 22:00:00|4926.9668121192|4926.9668121192|4888.2272590406|4888.2272590406|4934.0103668938|4934.0103668938|4874.1401485822|4874.1401485822|1331427
1121205600000|2005-07-12 22:00:00|4898.7925912025|4898.7925912025|4948.0974773521|4948.0974773521|4951.6192547394|4951.6192547394|4895.2708138152|4895.2708138152|1522367
1121292000000|2005-07-13 22:00:00|4962.1845878105|4962.1845878105|4944.5756999648|4944.5756999648|4962.1845878105|4962.1845878105|4937.5321442811|4937.5321442811|1066287
1121378400000|2005-07-14 22:00:00|4951.6192547394|4951.6192547394|4930.4885895065|4930.4885895065|4958.6628095141|4958.6628095141|4912.8797016608|4912.8797016608|903968
1121637600000|2005-07-17 22:00:00|4948.0974773521|4948.0974773521|4941.0539216684|4941.0539216684|4962.1845878105|4962.1845878105|4916.4014790481|4916.4014790481|561530
1121724000000|2005-07-18 22:00:00|4958.6628095141|4958.6628095141|5018.5330287347|5018.5330287347|5018.5330287347|5018.5330287347|4937.5321442811|4937.5321442811|1979791
1121810400000|2005-07-19 22:00:00|5004.4459182764|5004.4459182764|5064.3161365879|5064.3161365879|5067.8379139752|5067.8379139752|5000.924140889|5000.924140889|1286059
1121896800000|2005-07-20 22:00:00|5071.3596922716|5071.3596922716|5099.5339122792|5099.5339122792|5110.0992453502|5110.0992453502|5043.1854713549|5043.1854713549|1336722
1121983200000|2005-07-21 22:00:00|5124.1863558085|5124.1863558085|5092.4903575046|5092.4903575046|5159.4041314998|5159.4041314998|5071.3596922716|5071.3596922716|921696
1122242400000|2005-07-24 22:00:00|5113.6210227375|5113.6210227375|5145.3170210415|5145.3170210415|5148.8387984288|5148.8387984288|5096.0121348919|5096.0121348919|873748
1122328800000|2005-07-25 22:00:00|5141.7952436542|5141.7952436542|5106.5774679629|5106.5774679629|5141.7952436542|5141.7952436542|5096.0121348919|5096.0121348919|789157
1122415200000|2005-07-26 22:00:00|5120.6645775121|5120.6645775121|5099.5339122792|5099.5339122792|5138.2734653578|5138.2734653578|5074.8814696589|5074.8814696589|777135
1122501600000|2005-07-27 22:00:00|5110.0992453502|5110.0992453502|5166.4476862744|5166.4476862744|5169.9694636617|5169.9694636617|5110.0992453502|5110.0992453502|1142399
1122588000000|2005-07-28 22:00:00|5162.9259088871|5162.9259088871|5159.4041314998|5159.4041314998|5201.6654619657|5201.6654619657|5134.7516879704|5134.7516879704|1173305
1122847200000|2005-07-31 22:00:00|5159.4041314998|5159.4041314998|5145.3170210415|5145.3170210415|5184.0565741201|5184.0565741201|5124.1863558085|5124.1863558085|568269
1122933600000|2005-08-01 22:00:00|5145.3170210415|5145.3170210415|5212.2307941276|5212.2307941276|5212.2307941276|5212.2307941276|5141.7952436542|5141.7952436542|769210
1123020000000|2005-08-02 22:00:00|5201.6654619657|5201.6654619657|5219.2743498113|5219.2743498113|5222.7961271986|5222.7961271986|5194.621906282|5194.621906282|936875
1123106400000|2005-08-03 22:00:00|5205.187239353|5205.187239353|5191.1001288947|5191.1001288947|5233.3614602697|5233.3614602697|5169.9694636617|5169.9694636617|1008146
1123192800000|2005-08-04 22:00:00|5166.4476862744|5166.4476862744|5096.0121348919|5096.0121348919|5184.0565741201|5184.0565741201|5092.4903575046|5092.4903575046|1024190
1123452000000|2005-08-07 22:00:00|5120.6645775121|5120.6645775121|5117.1428001248|5117.1428001248|5155.8823532034|5155.8823532034|5092.4903575046|5092.4903575046|524002
1123538400000|2005-08-08 22:00:00|5096.0121348919|5096.0121348919|5205.187239353|5205.187239353|5205.187239353|5205.187239353|5096.0121348919|5096.0121348919|874764
1123624800000|2005-08-09 22:00:00|5191.1001288947|5191.1001288947|5226.317904586|5226.317904586|5229.8396819733|5229.8396819733|5180.5347967327|5180.5347967327|733291
1123711200000|2005-08-10 22:00:00|5194.621906282|5194.621906282|5194.621906282|5194.621906282|5222.7961271986|5222.7961271986|5162.9259088871|5162.9259088871|607956
1123797600000|2005-08-11 22:00:00|5162.9259088871|5162.9259088871|5173.491241049|5173.491241049|5194.621906282|5194.621906282|5159.4041314998|5159.4041314998|613630
1124056800000|2005-08-14 22:00:00|5155.8823532034|5155.8823532034|5131.2299105831|5131.2299105831|5166.4476862744|5166.4476862744|5120.6645775121|5120.6645775121|635653
1124143200000|2005-08-15 22:00:00|5141.7952436542|5141.7952436542|5078.4032470462|5078.4032470462|5152.3605758161|5152.3605758161|5067.8379139752|5067.8379139752|911195
1124229600000|2005-08-16 22:00:00|5078.4032470462|5078.4032470462|5053.750804426|5053.750804426|5078.4032470462|5078.4032470462|5004.4459182764|5004.4459182764|1641102
1124316000000|2005-08-17 22:00:00|5067.8379139752|5067.8379139752|5015.0112513474|5015.0112513474|5067.8379139752|5067.8379139752|5011.489473051|5011.489473051|731149
1124402400000|2005-08-18 22:00:00|5007.9676956637|5007.9676956637|5067.8379139752|5067.8379139752|5096.0121348919|5096.0121348919|5004.4459182764|5004.4459182764|1327110
1124661600000|2005-08-21 22:00:00|5081.9250244335|5081.9250244335|5110.0992453502|5110.0992453502|5124.1863558085|5124.1863558085|5060.7943592006|5060.7943592006|621841
1124748000000|2005-08-22 22:00:00|5099.5339122792|5099.5339122792|5060.7943592006|5060.7943592006|5110.0992453502|5110.0992453502|5053.750804426|5053.750804426|1292672
1124834400000|2005-08-23 22:00:00|5043.1854713549|5043.1854713549|5032.620139193|5032.620139193|5071.3596922716|5071.3596922716|5007.9676956637|5007.9676956637|647388
1124920800000|2005-08-24 22:00:00|5004.4459182764|5004.4459182764|4958.6628095141|4958.6628095141|5004.4459182764|5004.4459182764|4955.1410321267|4955.1410321267|738853
1125007200000|2005-08-25 22:00:00|4958.6628095141|4958.6628095141|4916.4014790481|4916.4014790481|4979.7934756561|4979.7934756561|4916.4014790481|4916.4014790481|909474
1125266400000|2005-08-28 22:00:00|4905.8361468862|4905.8361468862|4937.5321442811|4937.5321442811|4948.0974773521|4948.0974773521|4884.7054807442|4884.7054807442|639926
1125352800000|2005-08-29 22:00:00|4951.6192547394|4951.6192547394|4930.4885895065|4930.4885895065|4990.358807818|4990.358807818|4923.4450347319|4923.4450347319|739585
1125439200000|2005-08-30 22:00:00|4934.0103668938|4934.0103668938|4962.1845878105|4962.1845878105|4990.358807818|4990.358807818|4934.0103668938|4934.0103668938|832468
1125525600000|2005-08-31 22:00:00|4976.2716973597|4976.2716973597|5057.2725818133|5057.2725818133|5064.3161365879|5064.3161365879|4976.2716973597|4976.2716973597|1122898
1125612000000|2005-09-01 22:00:00|5053.750804426|5053.750804426|5057.2725818133|5057.2725818133|5113.6210227375|5113.6210227375|5053.750804426|5053.750804426|888962
1125871200000|2005-09-04 22:00:00|5067.8379139752|5067.8379139752|5015.0112513474|5015.0112513474|5081.9250244335|5081.9250244335|5011.489473051|5011.489473051|663831
1125957600000|2005-09-05 22:00:00|5134.7516879704|5134.7516879704|5208.7090167403|5208.7090167403|5254.4921255026|5254.4921255026|5134.7516879704|5134.7516879704|3216545
1126044000000|2005-09-06 22:00:00|5243.9267924316|5243.9267924316|5233.3614602697|5233.3614602697|5261.5356802772|5261.5356802772|5226.317904586|5226.317904586|1697440
1126130400000|2005-09-07 22:00:00|5233.3614602697|5233.3614602697|5208.7090167403|5208.7090167403|5265.0574576645|5265.0574576645|5184.0565741201|5184.0565741201|1038160
1126216800000|2005-09-08 22:00:00|5229.8396819733|5229.8396819733|5226.317904586|5226.317904586|5279.1445681229|5279.1445681229|5215.752572424|5215.752572424|967405
1126476000000|2005-09-11 22:00:00|5258.0139028899|5258.0139028899|5254.4921255026|5254.4921255026|5279.1445681229|5279.1445681229|5233.3614602697|5233.3614602697|936916
1126562400000|2005-09-12 22:00:00|5265.0574576645|5265.0574576645|5258.0139028899|5258.0139028899|5279.1445681229|5279.1445681229|5236.883237657|5236.883237657|1419277
1126648800000|2005-09-13 22:00:00|5268.579235961|5268.579235961|5261.5356802772|5261.5356802772|5275.6227907356|5275.6227907356|5250.9703481153|5250.9703481153|857679
1126735200000|2005-09-14 22:00:00|5243.9267924316|5243.9267924316|5247.4485698189|5247.4485698189|5272.1010133483|5272.1010133483|5226.317904586|5226.317904586|635967
1126821600000|2005-09-15 22:00:00|5236.883237657|5236.883237657|5258.0139028899|5258.0139028899|5282.6663455102|5282.6663455102|5236.883237657|5236.883237657|955028
1127080800000|2005-09-18 22:00:00|5254.4921255026|5254.4921255026|5275.6227907356|5275.6227907356|5317.8841212015|5317.8841212015|5212.2307941276|5212.2307941276|951674
1127167200000|2005-09-19 22:00:00|5275.6227907356|5275.6227907356|5289.7099011939|5289.7099011939|5296.7534559685|5296.7534559685|5265.0574576645|5265.0574576645|1024737
1127253600000|2005-09-20 22:00:00|5254.4921255026|5254.4921255026|5201.6654619657|5201.6654619657|5272.1010133483|5272.1010133483|5191.1001288947|5191.1001288947|1255995
1127340000000|2005-09-21 22:00:00|5205.187239353|5205.187239353|5148.8387984288|5148.8387984288|5205.187239353|5205.187239353|5138.2734653578|5138.2734653578|1205691
1127426400000|2005-09-22 22:00:00|5187.5783515074|5187.5783515074|5201.6654619657|5201.6654619657|5212.2307941276|5212.2307941276|5162.9259088871|5162.9259088871|522800
1127685600000|2005-09-25 22:00:00|5272.1010133483|5272.1010133483|5342.5365647308|5342.5365647308|5342.5365647308|5342.5365647308|5272.1010133483|5272.1010133483|1110168
1127772000000|2005-09-26 22:00:00|5339.0147864344|5339.0147864344|5289.7099011939|5289.7099011939|5339.0147864344|5339.0147864344|5272.1010133483|5272.1010133483|888386
1127858400000|2005-09-27 22:00:00|5331.9712316598|5331.9712316598|5360.1454525765|5360.1454525765|5370.7107847384|5370.7107847384|5307.3187890395|5307.3187890395|961272
1127944800000|2005-09-28 22:00:00|5377.7543404221|5377.7543404221|5367.1890073511|5367.1890073511|5402.4067830424|5402.4067830424|5353.1018968928|5353.1018968928|1074902
1128031200000|2005-09-29 22:00:00|5405.9285604297|5405.9285604297|5388.319672584|5388.319672584|5420.015670888|5420.015670888|5360.1454525765|5360.1454525765|924436
1128290400000|2005-10-02 22:00:00|5405.9285604297|5405.9285604297|5441.1463361209|5441.1463361209|5455.2334465793|5455.2334465793|5395.3632282677|5395.3632282677|854454
1128376800000|2005-10-03 22:00:00|5451.711669192|5451.711669192|5434.1027813463|5434.1027813463|5451.711669192|5451.711669192|5388.319672584|5388.319672584|1058894
1128463200000|2005-10-04 22:00:00|5398.8850056551|5398.8850056551|5391.8414499713|5391.8414499713|5430.5810030499|5430.5810030499|5377.7543404221|5377.7543404221|879495
1128549600000|2005-10-05 22:00:00|5339.0147864344|5339.0147864344|5339.0147864344|5339.0147864344|5367.1890073511|5367.1890073511|5314.3623438142|5314.3623438142|1320488
1128636000000|2005-10-06 22:00:00|5349.5801195054|5349.5801195054|5314.3623438142|5314.3623438142|5353.1018968928|5353.1018968928|5289.7099011939|5289.7099011939|1116316
1128895200000|2005-10-09 22:00:00|5314.3623438142|5314.3623438142|5328.4494542725|5328.4494542725|5360.1454525765|5360.1454525765|5314.3623438142|5314.3623438142|731743
1128981600000|2005-10-10 22:00:00|5328.4494542725|5328.4494542725|5349.5801195054|5349.5801195054|5395.3632282677|5395.3632282677|5321.4058985888|5321.4058985888|868943
1129068000000|2005-10-11 22:00:00|5303.7970107431|5303.7970107431|5279.1445681229|5279.1445681229|5314.3623438142|5314.3623438142|5268.579235961|5268.579235961|713168
1129154400000|2005-10-12 22:00:00|5240.4050150443|5240.4050150443|5219.2743498113|5219.2743498113|5261.5356802772|5261.5356802772|5194.621906282|5194.621906282|1050480
1129240800000|2005-10-13 22:00:00|5205.187239353|5205.187239353|5265.0574576645|5265.0574576645|5279.1445681229|5279.1445681229|5194.621906282|5194.621906282|1291594
1129500000000|2005-10-16 22:00:00|5268.579235961|5268.579235961|5293.2316785812|5293.2316785812|5317.8841212015|5317.8841212015|5268.579235961|5268.579235961|860019
1129586400000|2005-10-17 22:00:00|5286.1881238066|5286.1881238066|5258.0139028899|5258.0139028899|5293.2316785812|5293.2316785812|5198.1436845784|5198.1436845784|1388423
1129672800000|2005-10-18 22:00:00|5226.317904586|5226.317904586|5173.491241049|5173.491241049|5261.5356802772|5261.5356802772|5166.4476862744|5166.4476862744|1122503
1129759200000|2005-10-19 22:00:00|5254.4921255026|5254.4921255026|5198.1436845784|5198.1436845784|5268.579235961|5268.579235961|5187.5783515074|5187.5783515074|995709
1129845600000|2005-10-20 22:00:00|5159.4041314998|5159.4041314998|5145.3170210415|5145.3170210415|5212.2307941276|5212.2307941276|5138.2734653578|5138.2734653578|953586
1130104800000|2005-10-23 22:00:00|5169.9694636617|5169.9694636617|5229.8396819733|5229.8396819733|5229.8396819733|5229.8396819733|5155.8823532034|5155.8823532034|570515
1130191200000|2005-10-24 22:00:00|5236.883237657|5236.883237657|5233.3614602697|5233.3614602697|5265.0574576645|5265.0574576645|5191.1001288947|5191.1001288947|908739
1130277600000|2005-10-25 22:00:00|5247.4485698189|5247.4485698189|5205.187239353|5205.187239353|5265.0574576645|5265.0574576645|5191.1001288947|5191.1001288947|1406184
1130364000000|2005-10-26 22:00:00|5177.0130193454|5177.0130193454|5180.5347967327|5180.5347967327|5222.7961271986|5222.7961271986|5162.9259088871|5162.9259088871|1487656
1130450400000|2005-10-27 22:00:00|5173.491241049|5173.491241049|5229.8396819733|5229.8396819733|5240.4050150443|5240.4050150443|5148.8387984288|5148.8387984288|1132677
1130713200000|2005-10-30 23:00:00|5229.8396819733|5229.8396819733|5342.5365647308|5342.5365647308|5346.0583421181|5346.0583421181|5229.8396819733|5229.8396819733|1179324
1130799600000|2005-10-31 23:00:00|5324.9276768852|5324.9276768852|5307.3187890395|5307.3187890395|5335.4930090471|5335.4930090471|5286.1881238066|5286.1881238066|815076
1130886000000|2005-11-01 23:00:00|5307.3187890395|5307.3187890395|5275.6227907356|5275.6227907356|5339.0147864344|5339.0147864344|5212.2307941276|5212.2307941276|1271354
1130972400000|2005-11-02 23:00:00|5317.8841212015|5317.8841212015|5353.1018968928|5353.1018968928|5374.2325621257|5374.2325621257|5286.1881238066|5286.1881238066|1372204
1131058800000|2005-11-03 23:00:00|5335.4930090471|5335.4930090471|5324.9276768852|5324.9276768852|5349.5801195054|5349.5801195054|5300.2752333558|5300.2752333558|862371
1131318000000|2005-11-06 23:00:00|5335.4930090471|5335.4930090471|5356.6236742801|5356.6236742801|5363.6672299638|5363.6672299638|5300.2752333558|5300.2752333558|855902
1131404400000|2005-11-07 23:00:00|5381.2761178094|5381.2761178094|5324.9276768852|5324.9276768852|5391.8414499713|5391.8414499713|5310.8405664269|5310.8405664269|1108460
1131490800000|2005-11-08 23:00:00|5317.8841212015|5317.8841212015|5321.4058985888|5321.4058985888|5353.1018968928|5353.1018968928|5303.7970107431|5303.7970107431|870083
1131577200000|2005-11-09 23:00:00|5349.5801195054|5349.5801195054|5328.4494542725|5328.4494542725|5370.7107847384|5370.7107847384|5303.7970107431|5303.7970107431|731252
1131663600000|2005-11-10 23:00:00|5353.1018968928|5353.1018968928|5398.8850056551|5398.8850056551|5420.015670888|5420.015670888|5346.0583421181|5346.0583421181|711915
1131922800000|2005-11-13 23:00:00|5388.319672584|5388.319672584|5412.9721161134|5412.9721161134|5423.5374482753|5423.5374482753|5367.1890073511|5367.1890073511|784236
1132009200000|2005-11-14 23:00:00|5391.8414499713|5391.8414499713|5458.7552239666|5458.7552239666|5479.8858891995|5479.8858891995|5377.7543404221|5377.7543404221|1160226
1132095600000|2005-11-15 23:00:00|5427.0592256626|5427.0592256626|5388.319672584|5388.319672584|5448.1898908956|5448.1898908956|5363.6672299638|5363.6672299638|999008
1132182000000|2005-11-16 23:00:00|5416.4938935007|5416.4938935007|5356.6236742801|5356.6236742801|5444.6681135083|5444.6681135083|5349.5801195054|5349.5801195054|1258261
1132268400000|2005-11-17 23:00:00|5402.4067830424|5402.4067830424|5395.3632282677|5395.3632282677|5437.6245587336|5437.6245587336|5381.2761178094|5381.2761178094|1140258
1132527600000|2005-11-20 23:00:00|5448.1898908956|5448.1898908956|5444.6681135083|5444.6681135083|5465.7987787412|5465.7987787412|5384.7978951967|5384.7978951967|1106293
1132614000000|2005-11-21 23:00:00|5458.7552239666|5458.7552239666|5416.4938935007|5416.4938935007|5458.7552239666|5458.7552239666|5405.9285604297|5405.9285604297|734344
1132700400000|2005-11-22 23:00:00|5455.2334465793|5455.2334465793|5402.4067830424|5402.4067830424|5455.2334465793|5455.2334465793|5398.8850056551|5398.8850056551|724627
1132786800000|2005-11-23 23:00:00|5416.4938935007|5416.4938935007|5398.8850056551|5398.8850056551|5427.0592256626|5427.0592256626|5381.2761178094|5381.2761178094|658408
1132873200000|2005-11-24 23:00:00|5412.9721161134|5412.9721161134|5388.319672584|5388.319672584|5412.9721161134|5412.9721161134|5370.7107847384|5370.7107847384|596749
1133132400000|2005-11-27 23:00:00|5412.9721161134|5412.9721161134|5363.6672299638|5363.6672299638|5437.6245587336|5437.6245587336|5353.1018968928|5353.1018968928|1610422
1133218800000|2005-11-28 23:00:00|5363.6672299638|5363.6672299638|5430.5810030499|5430.5810030499|5455.2334465793|5455.2334465793|5360.1454525765|5360.1454525765|849383
1133305200000|2005-11-29 23:00:00|5409.450337817|5409.450337817|5402.4067830424|5402.4067830424|5434.1027813463|5434.1027813463|5374.2325621257|5374.2325621257|1478804
1133391600000|2005-11-30 23:00:00|5405.9285604297|5405.9285604297|5497.4947770452|5497.4947770452|5504.5383327289|5504.5383327289|5405.9285604297|5405.9285604297|1278348
1133478000000|2005-12-01 23:00:00|5497.4947770452|5497.4947770452|5543.2778858075|5543.2778858075|5543.2778858075|5543.2778858075|5469.3205570376|5469.3205570376|1170595
1133737200000|2005-12-04 23:00:00|5518.6254422781|5518.6254422781|5501.0165544325|5501.0165544325|5539.7561084202|5539.7561084202|5469.3205570376|5469.3205570376|786610
1133823600000|2005-12-05 23:00:00|5486.9294448832|5486.9294448832|5525.6689979618|5525.6689979618|5532.7125527365|5532.7125527365|5462.2770013539|5462.2770013539|717168
1133910000000|2005-12-06 23:00:00|5525.6689979618|5525.6689979618|5539.7561084202|5539.7561084202|5546.7996631948|5546.7996631948|5515.1036648908|5515.1036648908|1031236
1133996400000|2005-12-07 23:00:00|5504.5383327289|5504.5383327289|5589.0609936607|5589.0609936607|5589.0609936607|5589.0609936607|5504.5383327289|5504.5383327289|1387299
1134082800000|2005-12-08 23:00:00|5557.3649953567|5557.3649953567|5599.6263267317|5599.6263267317|5610.1916588936|5610.1916588936|5553.8432179694|5553.8432179694|923805
1134342000000|2005-12-11 23:00:00|5603.148104119|5603.148104119|5624.278769352|5624.278769352|5666.5400998179|5666.5400998179|5603.148104119|5603.148104119|1295493
1134428400000|2005-12-12 23:00:00|5613.71343719|5613.71343719|5624.278769352|5624.278769352|5634.844102423|5634.844102423|5585.5392162734|5585.5392162734|1238712
1134514800000|2005-12-13 23:00:00|5634.844102423|5634.844102423|5641.8876571976|5641.8876571976|5670.0618781143|5670.0618781143|5606.6698815063|5606.6698815063|1337721
1134601200000|2005-12-14 23:00:00|5645.4094345849|5645.4094345849|5659.4965450433|5659.4965450433|5705.2796538055|5705.2796538055|5645.4094345849|5645.4094345849|1437722
1134687600000|2005-12-15 23:00:00|5655.9747676559|5655.9747676559|5708.8014311929|5708.8014311929|5729.9320964258|5729.9320964258|5655.9747676559|5655.9747676559|1552950
1134946800000|2005-12-18 23:00:00|5670.0618781143|5670.0618781143|5691.1925433472|5691.1925433472|5715.8449859675|5715.8449859675|5670.0618781143|5670.0618781143|744561
1135033200000|2005-12-19 23:00:00|5684.1489876635|5684.1489876635|5715.8449859675|5715.8449859675|5722.8885416512|5722.8885416512|5655.9747676559|5655.9747676559|698539
1135119600000|2005-12-20 23:00:00|5701.7578755091|5701.7578755091|5793.3240921247|5793.3240921247|5793.3240921247|5793.3240921247|5694.7143207345|5694.7143207345|1076529
1135206000000|2005-12-21 23:00:00|5775.7152051881|5775.7152051881|5828.5418678159|5828.5418678159|5839.107200887|5839.107200887|5772.1934268917|5772.1934268917|959268
1135292400000|2005-12-22 23:00:00|5786.28053735|5786.28053735|5789.8023147373|5789.8023147373|5828.5418678159|5828.5418678159|5758.1063173425|5758.1063173425|611500
1135638000000|2005-12-26 23:00:00|5779.2369825754|5779.2369825754|5849.672533958|5849.672533958|5863.7596435072|5863.7596435072|5768.6716495044|5768.6716495044|457447
1135724400000|2005-12-27 23:00:00|5810.9329799703|5810.9329799703|5828.5418678159|5828.5418678159|5874.3249765782|5874.3249765782|5810.9329799703|5810.9329799703|403704
1135810800000|2005-12-28 23:00:00|5817.976535654|5817.976535654|5817.976535654|5817.976535654|5835.5854234996|5835.5854234996|5793.3240921247|5793.3240921247|372893
1135897200000|2005-12-29 23:00:00|5814.4547582667|5814.4547582667|5722.8885416512|5722.8885416512|5832.0636461123|5832.0636461123|5712.3232085802|5712.3232085802|602186
1136156400000|2006-01-01 23:00:00|5722.8885416512|5722.8885416512|5768.6716495044|5768.6716495044|5789.8023147373|5789.8023147373|5715.8449859675|5715.8449859675|384532
1136242800000|2006-01-02 23:00:00|5715.8449859675|5715.8449859675|5895.4556418112|5895.4556418112|5895.4556418112|5895.4556418112|5715.8449859675|5715.8449859675|1322779
1136329200000|2006-01-03 23:00:00|5916.5863070441|5916.5863070441|5906.0209748822|5906.0209748822|5976.4565262648|5976.4565262648|5877.8467539655|5877.8467539655|1139398
1136415600000|2006-01-04 23:00:00|5888.4120870366|5888.4120870366|5870.8031991909|5870.8031991909|5906.0209748822|5906.0209748822|5849.672533958|5849.672533958|646906
1136502000000|2006-01-05 23:00:00|5870.8031991909|5870.8031991909|5881.3685313529|5881.3685313529|5891.9338644239|5891.9338644239|5853.1943113453|5853.1943113453|682143
1136761200000|2006-01-08 23:00:00|5898.9774191985|5898.9774191985|5817.976535654|5817.976535654|5898.9774191985|5898.9774191985|5814.4547582667|5814.4547582667|1045420
1136847600000|2006-01-09 23:00:00|5789.8023147373|5789.8023147373|5796.8458704211|5796.8458704211|5825.0200904286|5825.0200904286|5768.6716495044|5768.6716495044|801651
1136934000000|2006-01-10 23:00:00|5835.5854234996|5835.5854234996|5821.4983130413|5821.4983130413|5867.2814218036|5867.2814218036|5803.8894251957|5803.8894251957|657974
1137020400000|2006-01-11 23:00:00|5810.9329799703|5810.9329799703|5902.4991974949|5902.4991974949|5930.6734175025|5930.6734175025|5810.9329799703|5810.9329799703|742235
1137106800000|2006-01-12 23:00:00|5888.4120870366|5888.4120870366|5835.5854234996|5835.5854234996|5898.9774191985|5898.9774191985|5832.0636461123|5832.0636461123|983338
1137366000000|2006-01-15 23:00:00|5839.107200887|5839.107200887|5825.0200904286|5825.0200904286|5874.3249765782|5874.3249765782|5821.4983130413|5821.4983130413|558544
1137452400000|2006-01-16 23:00:00|5775.7152051881|5775.7152051881|5719.3667633548|5719.3667633548|5803.8894251957|5803.8894251957|5715.8449859675|5715.8449859675|1332835
1137538800000|2006-01-17 23:00:00|5641.8876571976|5641.8876571976|5747.5409842714|5747.5409842714|5772.1934268917|5772.1934268917|5620.7569919647|5620.7569919647|1587487
1137625200000|2006-01-18 23:00:00|5747.5409842714|5747.5409842714|5705.2796538055|5705.2796538055|5782.7587599627|5782.7587599627|5698.2360981218|5698.2360981218|973058
1137711600000|2006-01-19 23:00:00|5715.8449859675|5715.8449859675|5708.8014311929|5708.8014311929|5817.976535654|5817.976535654|5698.2360981218|5698.2360981218|1250416
1137970800000|2006-01-22 23:00:00|5659.4965450433|5659.4965450433|5687.6707659599|5687.6707659599|5712.3232085802|5712.3232085802|5638.3658798103|5638.3658798103|1219897
1138057200000|2006-01-23 23:00:00|5740.4974294968|5740.4974294968|5895.4556418112|5895.4556418112|6004.6307462723|6004.6307462723|5740.4974294968|5740.4974294968|3282662
1138143600000|2006-01-24 23:00:00|5965.8911931937|5965.8911931937|6004.6307462723|6004.6307462723|6085.6316307259|6085.6316307259|5951.8040827354|5951.8040827354|2498232
1138230000000|2006-01-25 23:00:00|6082.1098524295|6082.1098524295|6036.3267445763|6036.3267445763|6110.2840733462|6110.2840733462|6001.108968885|6001.108968885|1404627
1138316400000|2006-01-26 23:00:00|6039.8485219636|6039.8485219636|6032.804967189|6032.804967189|6085.6316307259|6085.6316307259|5987.0218584267|5987.0218584267|1881603
1138575600000|2006-01-29 23:00:00|5997.5871914977|5997.5871914977|5867.2814218036|5867.2814218036|6001.108968885|6001.108968885|5867.2814218036|5867.2814218036|1643539
1138662000000|2006-01-30 23:00:00|5849.672533958|5849.672533958|5958.8476384191|5958.8476384191|5962.3694158064|5962.3694158064|5849.672533958|5849.672533958|1124068
1138748400000|2006-01-31 23:00:00|5902.4991974949|5902.4991974949|5951.8040827354|5951.8040827354|5969.4129705811|5969.4129705811|5898.9774191985|5898.9774191985|959600
1138834800000|2006-02-01 23:00:00|5934.1951948898|5934.1951948898|5870.8031991909|5870.8031991909|5948.2823053481|5948.2823053481|5870.8031991909|5870.8031991909|1091377
1138921200000|2006-02-02 23:00:00|5913.0645296568|5913.0645296568|5927.1516401152|5927.1516401152|5934.1951948898|5934.1951948898|5867.2814218036|5867.2814218036|1031381
1139180400000|2006-02-05 23:00:00|5955.3258601227|5955.3258601227|5937.7169722771|5937.7169722771|5976.4565262648|5976.4565262648|5916.5863070441|5916.5863070441|608042
1139266800000|2006-02-06 23:00:00|5941.2387505735|5941.2387505735|5937.7169722771|5937.7169722771|5962.3694158064|5962.3694158064|5888.4120870366|5888.4120870366|846977
1139353200000|2006-02-07 23:00:00|5898.9774191985|5898.9774191985|5888.4120870366|5888.4120870366|5920.1080844314|5920.1080844314|5867.2814218036|5867.2814218036|730616
1139439600000|2006-02-08 23:00:00|5906.0209748822|5906.0209748822|5951.8040827354|5951.8040827354|5972.9347479684|5972.9347479684|5891.9338644239|5891.9338644239|805606
1139526000000|2006-02-09 23:00:00|5920.1080844314|5920.1080844314|5881.3685313529|5881.3685313529|5969.4129705811|5969.4129705811|5881.3685313529|5881.3685313529|982454
1139785200000|2006-02-12 23:00:00|5877.8467539655|5877.8467539655|5906.0209748822|5906.0209748822|5906.0209748822|5906.0209748822|5821.4983130413|5821.4983130413|1025223
1139871600000|2006-02-13 23:00:00|5909.5427522695|5909.5427522695|5923.6298627278|5923.6298627278|5923.6298627278|5923.6298627278|5863.7596435072|5863.7596435072|761833
1139958000000|2006-02-14 23:00:00|5948.2823053481|5948.2823053481|5972.9347479684|5972.9347479684|5994.0654141104|5994.0654141104|5884.8903096493|5884.8903096493|758784
1140044400000|2006-02-15 23:00:00|5997.5871914977|5997.5871914977|6018.7178567307|6018.7178567307|6032.804967189|6032.804967189|5965.8911931937|5965.8911931937|1101542
1140130800000|2006-02-16 23:00:00|6057.4574098093|6057.4574098093|6011.674301956|6011.674301956|6057.4574098093|6057.4574098093|5969.4129705811|5969.4129705811|1236826
1140390000000|2006-02-19 23:00:00|6004.6307462723|6004.6307462723|6008.1525236596|6008.1525236596|6018.7178567307|6018.7178567307|5965.8911931937|5965.8911931937|556247
1140476400000|2006-02-20 23:00:00|5990.543635814|5990.543635814|6018.7178567307|6018.7178567307|6046.8920767382|6046.8920767382|5951.8040827354|5951.8040827354|1137896
1140562800000|2006-02-21 23:00:00|6025.7614115053|6025.7614115053|6089.1534081132|6089.1534081132|6092.6751855005|6092.6751855005|5997.5871914977|5997.5871914977|1407547
1140649200000|2006-02-22 23:00:00|6089.1534081132|6089.1534081132|6043.3702993509|6043.3702993509|6127.8929611918|6127.8929611918|5979.9783036521|5979.9783036521|1372121
1140735600000|2006-02-23 23:00:00|6025.7614115053|6025.7614115053|6103.2405185716|6103.2405185716|6103.2405185716|6103.2405185716|6008.1525236596|6008.1525236596|945962
1140994800000|2006-02-26 23:00:00|6053.9356324219|6053.9356324219|6001.108968885|6001.108968885|6075.0662976549|6075.0662976549|5948.2823053481|5948.2823053481|1913535
1141081200000|2006-02-27 23:00:00|5979.9783036521|5979.9783036521|5832.0636461123|5832.0636461123|6001.108968885|6001.108968885|5832.0636461123|5832.0636461123|2255287
1141167600000|2006-02-28 23:00:00|5849.672533958|5849.672533958|5909.5427522695|5909.5427522695|5909.5427522695|5909.5427522695|5849.672533958|5849.672533958|999682
1141254000000|2006-03-01 23:00:00|5909.5427522695|5909.5427522695|5863.7596435072|5863.7596435072|5948.2823053481|5948.2823053481|5853.1943113453|5853.1943113453|1253715
1141340400000|2006-03-02 23:00:00|5884.8903096493|5884.8903096493|5828.5418678159|5828.5418678159|5916.5863070441|5916.5863070441|5821.4983130413|5821.4983130413|1237695
1141599600000|2006-03-05 23:00:00|5944.7605279608|5944.7605279608|5807.411202583|5807.411202583|5948.2823053481|5948.2823053481|5807.411202583|5807.411202583|1632945
1141686000000|2006-03-06 23:00:00|5842.6289782743|5842.6289782743|5832.0636461123|5832.0636461123|5849.672533958|5849.672533958|5786.28053735|5786.28053735|1153221
1141772400000|2006-03-07 23:00:00|5821.4983130413|5821.4983130413|5800.3676478084|5800.3676478084|5839.107200887|5839.107200887|5729.9320964258|5729.9320964258|1199246
1141858800000|2006-03-08 23:00:00|5853.1943113453|5853.1943113453|5800.3676478084|5800.3676478084|5860.2378661199|5860.2378661199|5758.1063173425|5758.1063173425|1271405
1141945200000|2006-03-09 23:00:00|5796.8458704211|5796.8458704211|5867.2814218036|5867.2814218036|5874.3249765782|5874.3249765782|5754.5845390461|5754.5845390461|1063280
1142204400000|2006-03-12 23:00:00|5874.3249765782|5874.3249765782|5867.2814218036|5867.2814218036|5920.1080844314|5920.1080844314|5856.7160887326|5856.7160887326|963814
1142290800000|2006-03-13 23:00:00|5881.3685313529|5881.3685313529|5916.5863070441|5916.5863070441|5920.1080844314|5920.1080844314|5874.3249765782|5874.3249765782|907748
1142377200000|2006-03-14 23:00:00|5916.5863070441|5916.5863070441|5927.1516401152|5927.1516401152|5937.7169722771|5937.7169722771|5909.5427522695|5909.5427522695|888849
1142463600000|2006-03-15 23:00:00|5934.1951948898|5934.1951948898|5937.7169722771|5937.7169722771|5976.4565262648|5976.4565262648|5909.5427522695|5909.5427522695|1109487
1142550000000|2006-03-16 23:00:00|5937.7169722771|5937.7169722771|6022.239634118|6022.239634118|6039.8485219636|6039.8485219636|5937.7169722771|5937.7169722771|1964171
1142809200000|2006-03-19 23:00:00|6057.4574098093|6057.4574098093|6025.7614115053|6025.7614115053|6103.2405185716|6103.2405185716|6004.6307462723|6004.6307462723|1119365
1142895600000|2006-03-20 23:00:00|6039.8485219636|6039.8485219636|6008.1525236596|6008.1525236596|6050.4138550346|6050.4138550346|5979.9783036521|5979.9783036521|928371
1142982000000|2006-03-21 23:00:00|5951.8040827354|5951.8040827354|6057.4574098093|6057.4574098093|6068.0227428803|6068.0227428803|5944.7605279608|5944.7605279608|1223986
1143068400000|2006-03-22 23:00:00|6029.2831898017|6029.2831898017|5997.5871914977|5997.5871914977|6057.4574098093|6057.4574098093|5983.5000810394|5983.5000810394|1543123
1143154800000|2006-03-23 23:00:00|6011.674301956|6011.674301956|6085.6316307259|6085.6316307259|6103.2405185716|6103.2405185716|5994.0654141104|5994.0654141104|984357
1143410400000|2006-03-26 22:00:00|6085.6316307259|6085.6316307259|5997.5871914977|5997.5871914977|6085.6316307259|6085.6316307259|5979.9783036521|5979.9783036521|696982
1143496800000|2006-03-27 22:00:00|6008.1525236596|6008.1525236596|6018.7178567307|6018.7178567307|6050.4138550346|6050.4138550346|5987.0218584267|5987.0218584267|1174724
1143583200000|2006-03-28 22:00:00|6015.1960793434|6015.1960793434|5987.0218584267|5987.0218584267|6036.3267445763|6036.3267445763|5951.8040827354|5951.8040827354|706898
1143669600000|2006-03-29 22:00:00|5997.5871914977|5997.5871914977|6064.5009645839|6064.5009645839|6085.6316307259|6085.6316307259|5997.5871914977|5997.5871914977|818382
1143756000000|2006-03-30 22:00:00|6039.8485219636|6039.8485219636|6050.4138550346|6050.4138550346|6096.1969628878|6096.1969628878|6015.1960793434|6015.1960793434|1009313
1144015200000|2006-04-02 22:00:00|6050.4138550346|6050.4138550346|6092.6751855005|6092.6751855005|6092.6751855005|6092.6751855005|6004.6307462723|6004.6307462723|749805
1144101600000|2006-04-03 22:00:00|6092.6751855005|6092.6751855005|6110.2840733462|6110.2840733462|6127.8929611918|6127.8929611918|6064.5009645839|6064.5009645839|1188910
1144188000000|2006-04-04 22:00:00|6163.1107368831|6163.1107368831|6159.5889594958|6159.5889594958|6254.6769534986|6254.6769534986|6134.9365159664|6134.9365159664|1396030
1144274400000|2006-04-05 22:00:00|6170.1542916577|6170.1542916577|6261.7205082732|6261.7205082732|6328.6342822685|6328.6342822685|6170.1542916577|6170.1542916577|1929959
1144360800000|2006-04-06 22:00:00|6237.068065653|6237.068065653|6205.372067349|6205.372067349|6307.5036170355|6307.5036170355|6201.8502899617|6201.8502899617|1296608
1144620000000|2006-04-09 22:00:00|6205.372067349|6205.372067349|6166.6325142704|6166.6325142704|6208.8938447363|6208.8938447363|6124.3711838045|6124.3711838045|759326
1144706400000|2006-04-10 22:00:00|6166.6325142704|6166.6325142704|6078.5880750422|6078.5880750422|6177.1978473414|6177.1978473414|6043.3702993509|6043.3702993509|1231948
1144792800000|2006-04-11 22:00:00|6082.1098524295|6082.1098524295|6015.1960793434|6015.1960793434|6085.6316307259|6085.6316307259|5994.0654141104|5994.0654141104|1145543
1144879200000|2006-04-12 22:00:00|6022.239634118|6022.239634118|6004.6307462723|6004.6307462723|6039.8485219636|6039.8485219636|5951.8040827354|5951.8040827354|952762
1145311200000|2006-04-17 22:00:00|6004.6307462723|6004.6307462723|6032.804967189|6032.804967189|6057.4574098093|6057.4574098093|5987.0218584267|5987.0218584267|1000953
1145397600000|2006-04-18 22:00:00|6085.6316307259|6085.6316307259|6071.5445202676|6071.5445202676|6117.3276281208|6117.3276281208|6032.804967189|6032.804967189|1285707
1145484000000|2006-04-19 22:00:00|6050.4138550346|6050.4138550346|6141.9800716501|6141.9800716501|6184.241402116|6184.241402116|6050.4138550346|6050.4138550346|1193238
1145570400000|2006-04-20 22:00:00|6170.1542916577|6170.1542916577|6215.93740042|6215.93740042|6254.6769534986|6254.6769534986|6152.5454038121|6152.5454038121|1476336
1145829600000|2006-04-23 22:00:00|6208.8938447363|6208.8938447363|6187.7631795034|6187.7631795034|6254.6769534986|6254.6769534986|6145.5018490375|6145.5018490375|1078764
1145916000000|2006-04-24 22:00:00|6208.8938447363|6208.8938447363|6272.2858413442|6272.2858413442|6293.4165065772|6293.4165065772|6208.8938447363|6208.8938447363|1300743
1146002400000|2006-04-25 22:00:00|6265.2422865696|6265.2422865696|6198.3285125744|6198.3285125744|6314.5471718101|6314.5471718101|6166.6325142704|6166.6325142704|1513930
1146088800000|2006-04-26 22:00:00|6177.1978473414|6177.1978473414|6092.6751855005|6092.6751855005|6198.3285125744|6198.3285125744|6043.3702993509|6043.3702993509|1888540
1146175200000|2006-04-27 22:00:00|6064.5009645839|6064.5009645839|6039.8485219636|6039.8485219636|6131.4147385791|6131.4147385791|6022.239634118|6022.239634118|1479757
1146520800000|2006-05-01 22:00:00|6043.3702993509|6043.3702993509|6053.9356324219|6053.9356324219|6085.6316307259|6085.6316307259|6036.3267445763|6036.3267445763|1223177
1146607200000|2006-05-02 22:00:00|6043.3702993509|6043.3702993509|6092.6751855005|6092.6751855005|6156.0671811994|6156.0671811994|6039.8485219636|6039.8485219636|1578582
1146693600000|2006-05-03 22:00:00|6078.5880750422|6078.5880750422|6064.5009645839|6064.5009645839|6134.9365159664|6134.9365159664|6050.4138550346|6050.4138550346|1386251
1146780000000|2006-05-04 22:00:00|6057.4574098093|6057.4574098093|6177.1978473414|6177.1978473414|6191.2849568907|6191.2849568907|6057.4574098093|6057.4574098093|926568
1147039200000|2006-05-07 22:00:00|6173.676069045|6173.676069045|6131.4147385791|6131.4147385791|6240.5898430403|6240.5898430403|6124.3711838045|6124.3711838045|909114
1147125600000|2006-05-08 22:00:00|6152.5454038121|6152.5454038121|6208.8938447363|6208.8938447363|6215.93740042|6215.93740042|6145.5018490375|6145.5018490375|1137725
1147212000000|2006-05-09 22:00:00|6205.372067349|6205.372067349|6198.3285125744|6198.3285125744|6244.1116204276|6244.1116204276|6180.7196247287|6180.7196247287|897491
1147298400000|2006-05-10 22:00:00|6187.7631795034|6187.7631795034|6191.2849568907|6191.2849568907|6268.7640639569|6268.7640639569|6177.1978473414|6177.1978473414|2561427
1147384800000|2006-05-11 22:00:00|6187.7631795034|6187.7631795034|6085.6316307259|6085.6316307259|6212.4156230327|6212.4156230327|6060.9791871966|6060.9791871966|2504334
1147644000000|2006-05-14 22:00:00|6159.5889594958|6159.5889594958|5969.4129705811|5969.4129705811|6159.5889594958|6159.5889594958|5969.4129705811|5969.4129705811|2394264
1147730400000|2006-05-15 22:00:00|5895.4556418112|5895.4556418112|5821.4983130413|5821.4983130413|5913.0645296568|5913.0645296568|5817.976535654|5817.976535654|1624295
1147816800000|2006-05-16 22:00:00|5825.0200904286|5825.0200904286|5666.5400998179|5666.5400998179|5870.8031991909|5870.8031991909|5663.0183224306|5663.0183224306|1962548
1147903200000|2006-05-17 22:00:00|5599.6263267317|5599.6263267317|5610.1916588936|5610.1916588936|5722.8885416512|5722.8885416512|5574.9738832024|5574.9738832024|2772076
1147989600000|2006-05-18 22:00:00|5589.0609936607|5589.0609936607|5571.452105815|5571.452105815|5680.6272102762|5680.6272102762|5504.5383327289|5504.5383327289|2486454
1148248800000|2006-05-21 22:00:00|5617.2352145773|5617.2352145773|5497.4947770452|5497.4947770452|5617.2352145773|5617.2352145773|5434.1027813463|5434.1027813463|4628185
1148335200000|2006-05-22 22:00:00|5557.3649953567|5557.3649953567|5719.3667633548|5719.3667633548|5796.8458704211|5796.8458704211|5546.7996631948|5546.7996631948|2709520
1148421600000|2006-05-23 22:00:00|5670.0618781143|5670.0618781143|5722.8885416512|5722.8885416512|5772.1934268917|5772.1934268917|5603.148104119|5603.148104119|2453473
1148508000000|2006-05-24 22:00:00|5740.4974294968|5740.4974294968|5793.3240921247|5793.3240921247|5825.0200904286|5825.0200904286|5673.5836555016|5673.5836555016|1303060
1148594400000|2006-05-25 22:00:00|5863.7596435072|5863.7596435072|5941.2387505735|5941.2387505735|5941.2387505735|5941.2387505735|5839.107200887|5839.107200887|1732258
1148853600000|2006-05-28 22:00:00|5916.5863070441|5916.5863070441|5895.4556418112|5895.4556418112|5941.2387505735|5941.2387505735|5874.3249765782|5874.3249765782|526932
1148940000000|2006-05-29 22:00:00|5874.3249765782|5874.3249765782|5712.3232085802|5712.3232085802|5913.0645296568|5913.0645296568|5694.7143207345|5694.7143207345|1971808
1149026400000|2006-05-30 22:00:00|5641.8876571976|5641.8876571976|5712.3232085802|5712.3232085802|5747.5409842714|5747.5409842714|5599.6263267317|5599.6263267317|1812984
1149112800000|2006-05-31 22:00:00|5698.2360981218|5698.2360981218|5708.8014311929|5708.8014311929|5736.9756512004|5736.9756512004|5638.3658798103|5638.3658798103|913373
1149199200000|2006-06-01 22:00:00|5803.8894251957|5803.8894251957|5722.8885416512|5722.8885416512|5825.0200904286|5825.0200904286|5712.3232085802|5712.3232085802|1800095
1149458400000|2006-06-04 22:00:00|5740.4974294968|5740.4974294968|5684.1489876635|5684.1489876635|5768.6716495044|5768.6716495044|5641.8876571976|5641.8876571976|733438
1149544800000|2006-06-05 22:00:00|5599.6263267317|5599.6263267317|5550.3214405821|5550.3214405821|5666.5400998179|5666.5400998179|5550.3214405821|5550.3214405821|1713426
1149631200000|2006-06-06 22:00:00|5592.582771048|5592.582771048|5592.582771048|5592.582771048|5620.7569919647|5620.7569919647|5532.7125527365|5532.7125527365|1112412
1149717600000|2006-06-07 22:00:00|5479.8858891995|5479.8858891995|5511.5818875035|5511.5818875035|5652.4529902686|5652.4529902686|5472.8423344249|5472.8423344249|2682241
1149804000000|2006-06-08 22:00:00|5617.2352145773|5617.2352145773|5585.5392162734|5585.5392162734|5638.3658798103|5638.3658798103|5546.7996631948|5546.7996631948|1855267
1150063200000|2006-06-11 22:00:00|5694.7200152743|5694.7200152743|5601.744994613|5601.744994613|5721.8377299747|5721.8377299747|5582.3751985283|5582.3751985283|1362773
1150149600000|2006-06-12 22:00:00|5566.879362206|5566.879362206|5512.6439337142|5512.6439337142|5621.1147906978|5621.1147906978|5470.0303826914|5470.0303826914|2191723
1150236000000|2006-06-13 22:00:00|5485.5262190137|5485.5262190137|5520.3918514208|5520.3918514208|5597.8710357597|5597.8710357597|5470.0303826914|5470.0303826914|1268688
1150322400000|2006-06-14 22:00:00|5555.257484737|5555.257484737|5624.9887495511|5624.9887495511|5640.4845867825|5640.4845867825|5555.257484737|5555.257484737|1456267
1150408800000|2006-06-15 22:00:00|5725.711688828|5725.711688828|5624.9887495511|5624.9887495511|5741.2075260595|5741.2075260595|5601.744994613|5601.744994613|2413344
1150668000000|2006-06-18 22:00:00|5624.9887495511|5624.9887495511|5698.5939750367|5698.5939750367|5752.8294035285|5752.8294035285|5624.9887495511|5624.9887495511|1595038
1150754400000|2006-06-19 22:00:00|5640.4845867825|5640.4845867825|5690.846056421|5690.846056421|5702.46793389|5702.46793389|5624.9887495511|5624.9887495511|981328
1150840800000|2006-06-20 22:00:00|5717.9637711214|5717.9637711214|5741.2075260595|5741.2075260595|5756.7033623818|5756.7033623818|5648.2325053982|5648.2325053982|974705
1150927200000|2006-06-21 22:00:00|5814.812750636|5814.812750636|5721.8377299747|5721.8377299747|5822.5606692517|5822.5606692517|5690.846056421|5690.846056421|1197556
1151013600000|2006-06-22 22:00:00|5745.0814849128|5745.0814849128|5756.7033623818|5756.7033623818|5803.190873167|5803.190873167|5717.9637711214|5717.9637711214|688119
1151272800000|2006-06-25 22:00:00|5741.2075260595|5741.2075260595|5706.3418927433|5706.3418927433|5803.190873167|5803.190873167|5698.5939750367|5698.5939750367|797266
1151359200000|2006-06-26 22:00:00|5748.9554446752|5748.9554446752|5694.7200152743|5694.7200152743|5756.7033623818|5756.7033623818|5675.3502191896|5675.3502191896|926282
1151445600000|2006-06-27 22:00:00|5659.8543828672|5659.8543828672|5675.3502191896|5675.3502191896|5737.3335662971|5737.3335662971|5648.2325053982|5648.2325053982|1095939
1151532000000|2006-06-28 22:00:00|5714.089811359|5714.089811359|5768.3252398508|5768.3252398508|5779.9471182289|5779.9471182289|5671.4762603362|5671.4762603362|1207461
1151618400000|2006-06-29 22:00:00|5818.6867094893|5818.6867094893|5900.0398526815|5900.0398526815|5927.157567382|5927.157567382|5795.4429545512|5795.4429545512|1233799
1151877600000|2006-07-02 22:00:00|5923.2836076196|5923.2836076196|5907.7877712972|5907.7877712972|5931.0315262353|5931.0315262353|5869.0481791278|5869.0481791278|770420
1151964000000|2006-07-03 22:00:00|5903.9138124439|5903.9138124439|5903.9138124439|5903.9138124439|5923.2836076196|5923.2836076196|5876.7960977435|5876.7960977435|524514
1152050400000|2006-07-04 22:00:00|5872.9221379811|5872.9221379811|5822.5606692517|5822.5606692517|5900.0398526815|5900.0398526815|5783.8210770822|5783.8210770822|838007
1152136800000|2006-07-05 22:00:00|5818.6867094893|5818.6867094893|5888.4179752125|5888.4179752125|5919.4096487663|5919.4096487663|5807.0648320203|5807.0648320203|1047524
1152223200000|2006-07-06 22:00:00|5810.9387908736|5810.9387908736|5838.056505574|5838.056505574|5865.1742202745|5865.1742202745|5799.3169134046|5799.3169134046|1134636
1152482400000|2006-07-09 22:00:00|5791.5689956979|5791.5689956979|5861.3002605121|5861.3002605121|5865.1742202745|5865.1742202745|5772.1991996132|5772.1991996132|891572
1152568800000|2006-07-10 22:00:00|5822.5606692517|5822.5606692517|5822.5606692517|5822.5606692517|5872.9221379811|5872.9221379811|5807.0648320203|5807.0648320203|883839
1152655200000|2006-07-11 22:00:00|5869.0481791278|5869.0481791278|5861.3002605121|5861.3002605121|5934.9054859977|5934.9054859977|5841.9304644273|5841.9304644273|695752
1152741600000|2006-07-12 22:00:00|5814.812750636|5814.812750636|5748.9554446752|5748.9554446752|5826.434628105|5826.434628105|5706.3418927433|5706.3418927433|1164510
1152828000000|2006-07-13 22:00:00|5686.9720975677|5686.9720975677|5671.4762603362|5671.4762603362|5752.8294035285|5752.8294035285|5655.9804231048|5655.9804231048|748928
1153087200000|2006-07-16 22:00:00|5655.9804231048|5655.9804231048|5636.6106279292|5636.6106279292|5698.5939750367|5698.5939750367|5609.4929132287|5609.4929132287|991899
1153173600000|2006-07-17 22:00:00|5644.3585456358|5644.3585456358|5624.9887495511|5624.9887495511|5698.5939750367|5698.5939750367|5597.8710357597|5597.8710357597|1009372
1153260000000|2006-07-18 22:00:00|5628.8627093135|5628.8627093135|5779.9471182289|5779.9471182289|5791.5689956979|5791.5689956979|5613.3668720821|5613.3668720821|1299083
1153346400000|2006-07-19 22:00:00|5795.4429545512|5795.4429545512|5834.1825467207|5834.1825467207|5857.4263016587|5857.4263016587|5745.0814849128|5745.0814849128|828949
1153432800000|2006-07-20 22:00:00|5799.3169134046|5799.3169134046|5791.5689956979|5791.5689956979|5888.4179752125|5888.4179752125|5764.4512809975|5764.4512809975|1076200
1153692000000|2006-07-23 22:00:00|5818.6867094893|5818.6867094893|5931.0315262353|5931.0315262353|5938.779444851|5938.779444851|5810.9387908736|5810.9387908736|834518
1153778400000|2006-07-24 22:00:00|5946.5273634667|5946.5273634667|5896.1658938282|5896.1658938282|5954.2752811733|5954.2752811733|5865.1742202745|5865.1742202745|998522
1153864800000|2006-07-25 22:00:00|5880.6700565968|5880.6700565968|5919.4096487663|5919.4096487663|5946.5273634667|5946.5273634667|5880.6700565968|5880.6700565968|973775
1153951200000|2006-07-26 22:00:00|5938.779444851|5938.779444851|5965.8971595514|5965.8971595514|5977.5190370204|5977.5190370204|5900.0398526815|5900.0398526815|1227227
1154037600000|2006-07-27 22:00:00|5915.5356899129|5915.5356899129|6151.8472008739|6151.8472008739|6171.2169960496|6171.2169960496|5915.5356899129|5915.5356899129|1797036
1154296800000|2006-07-30 22:00:00|6171.2169960496|6171.2169960496|6120.8555273202|6120.8555273202|6186.712833281|6186.712833281|6097.611771473|6097.611771473|1154562
1154383200000|2006-07-31 22:00:00|6151.8472008739|6151.8472008739|5965.8971595514|5965.8971595514|6159.5951185805|6159.5951185805|5942.6534037043|5942.6534037043|1303877
1154469600000|2006-08-01 22:00:00|5973.645077258|5973.645077258|6039.5023841279|6039.5023841279|6054.9982204503|6054.9982204503|5934.9054859977|5934.9054859977|957814
1154556000000|2006-08-02 22:00:00|6070.4940576817|6070.4940576817|5993.0148733428|5993.0148733428|6070.4940576817|6070.4940576817|5934.9054859977|5934.9054859977|786917
1154642400000|2006-08-03 22:00:00|6004.6367508118|6004.6367508118|6116.9815675578|6116.9815675578|6128.6034450268|6128.6034450268|6000.7627919585|6000.7627919585|1040608
1154901600000|2006-08-06 22:00:00|6027.8805057498|6027.8805057498|5958.1492409357|5958.1492409357|6043.3763429812|6043.3763429812|5903.9138124439|5903.9138124439|1075366
1154988000000|2006-08-07 22:00:00|6000.7627919585|6000.7627919585|5927.157567382|5927.157567382|6004.6367508118|6004.6367508118|5896.1658938282|5896.1658938282|907319
1155074400000|2006-08-08 22:00:00|5954.2752811733|5954.2752811733|5985.2669547271|5985.2669547271|6020.1325880432|6020.1325880432|5892.2919340658|5892.2919340658|900313
1155160800000|2006-08-09 22:00:00|5927.157567382|5927.157567382|5934.9054859977|5934.9054859977|5958.1492409357|5958.1492409357|5884.5440163592|5884.5440163592|767519
1155247200000|2006-08-10 22:00:00|5954.2752811733|5954.2752811733|5958.1492409357|5958.1492409357|5993.0148733428|5993.0148733428|5923.2836076196|5923.2836076196|557965
1155506400000|2006-08-13 22:00:00|5973.645077258|5973.645077258|6008.5107105742|6008.5107105742|6078.2419753883|6078.2419753883|5973.645077258|5973.645077258|775671
1155592800000|2006-08-14 22:00:00|5965.8971595514|5965.8971595514|6124.7294861735|6124.7294861735|6140.2253224958|6140.2253224958|5965.8971595514|5965.8971595514|966547
1155679200000|2006-08-15 22:00:00|6097.611771473|6097.611771473|6144.0992822582|6144.0992822582|6171.2169960496|6171.2169960496|6054.9982204503|6054.9982204503|845723
1155765600000|2006-08-16 22:00:00|6116.9815675578|6116.9815675578|6190.5867921343|6190.5867921343|6198.33471075|6198.33471075|6116.9815675578|6116.9815675578|938920
1155852000000|2006-08-17 22:00:00|6186.712833281|6186.712833281|6198.33471075|6198.33471075|6256.4440990042|6256.4440990042|6171.2169960496|6171.2169960496|940164
1156111200000|2006-08-20 22:00:00|6175.090955812|6175.090955812|6151.8472008739|6151.8472008739|6178.9649146653|6178.9649146653|6105.3596900887|6105.3596900887|725590
1156197600000|2006-08-21 22:00:00|6194.4607518967|6194.4607518967|6178.9649146653|6178.9649146653|6198.33471075|6198.33471075|6113.1076087045|6113.1076087045|809744
1156284000000|2006-08-22 22:00:00|6155.7211597272|6155.7211597272|6113.1076087045|6113.1076087045|6171.2169960496|6171.2169960496|6093.7378126197|6093.7378126197|703945
1156370400000|2006-08-23 22:00:00|6093.7378126197|6093.7378126197|6147.9732411115|6147.9732411115|6178.9649146653|6178.9649146653|6066.6200979193|6066.6200979193|1025580
1156456800000|2006-08-24 22:00:00|6163.4690783429|6163.4690783429|6252.5701392418|6252.5701392418|6271.9399353265|6271.9399353265|6128.6034450268|6128.6034450268|1411095
1156716000000|2006-08-27 22:00:00|6225.4524254504|6225.4524254504|6299.057650027|6299.057650027|6314.5534863493|6314.5534863493|6190.5867921343|6190.5867921343|619850
1156802400000|2006-08-28 22:00:00|6287.4357725579|6287.4357725579|6322.301404965|6322.301404965|6380.4107932192|6380.4107932192|6287.4357725579|6287.4357725579|958223
1156888800000|2006-08-29 22:00:00|6314.5534863493|6314.5534863493|6380.4107932192|6380.4107932192|6392.0326706882|6392.0326706882|6314.5534863493|6314.5534863493|678274
1156975200000|2006-08-30 22:00:00|6392.0326706882|6392.0326706882|6380.4107932192|6380.4107932192|6392.0326706882|6392.0326706882|6345.545159903|6345.545159903|1325819
1157061600000|2006-08-31 22:00:00|6399.7805893039|6399.7805893039|6446.26809918|6446.26809918|6492.7556090561|6492.7556090561|6376.5368334568|6376.5368334568|1512877
1157320800000|2006-09-03 22:00:00|6395.9066295415|6395.9066295415|6306.8055677336|6306.8055677336|6395.9066295415|6395.9066295415|6268.0659764732|6268.0659764732|2549768
1157407200000|2006-09-04 22:00:00|6252.5701392418|6252.5701392418|6237.0743029195|6237.0743029195|6283.5618127955|6283.5618127955|6221.578465688|6221.578465688|1374941
1157493600000|2006-09-05 22:00:00|6217.7045068347|6217.7045068347|6155.7211597272|6155.7211597272|6229.3263843037|6229.3263843037|6128.6034450268|6128.6034450268|1556611
1157580000000|2006-09-06 22:00:00|6120.8555273202|6120.8555273202|6101.4857312354|6101.4857312354|6140.2253224958|6140.2253224958|6078.2419753883|6078.2419753883|1098151
1157666400000|2006-09-07 22:00:00|6109.2336489421|6109.2336489421|6097.611771473|6097.611771473|6116.9815675578|6116.9815675578|6051.124261597|6051.124261597|1021915
1157925600000|2006-09-10 22:00:00|6082.1159351507|6082.1159351507|6082.1159351507|6082.1159351507|6109.2336489421|6109.2336489421|6031.7544655122|6031.7544655122|850305
1158012000000|2006-09-11 22:00:00|6105.3596900887|6105.3596900887|6151.8472008739|6151.8472008739|6159.5951185805|6159.5951185805|6035.6284243655|6035.6284243655|1368312
1158098400000|2006-09-12 22:00:00|6186.712833281|6186.712833281|6175.090955812|6175.090955812|6194.4607518967|6194.4607518967|6128.6034450268|6128.6034450268|1048436
1158184800000|2006-09-13 22:00:00|6178.9649146653|6178.9649146653|6140.2253224958|6140.2253224958|6186.712833281|6186.712833281|6089.8638528573|6089.8638528573|1085157
1158271200000|2006-09-14 22:00:00|6109.2336489421|6109.2336489421|6140.2253224958|6140.2253224958|6171.2169960496|6171.2169960496|6082.1159351507|6082.1159351507|2431300
1158530400000|2006-09-17 22:00:00|6105.3596900887|6105.3596900887|6136.3513636425|6136.3513636425|6175.090955812|6175.090955812|6089.8638528573|6089.8638528573|903305
1158616800000|2006-09-18 22:00:00|6120.8555273202|6120.8555273202|6074.368016535|6074.368016535|6132.4774047892|6132.4774047892|6035.6284243655|6035.6284243655|1418367
1158703200000|2006-09-19 22:00:00|6089.8638528573|6089.8638528573|6163.4690783429|6163.4690783429|6178.9649146653|6178.9649146653|6047.2503018346|6047.2503018346|1221199
1158789600000|2006-09-20 22:00:00|6167.3430371963|6167.3430371963|6167.3430371963|6167.3430371963|6217.7045068347|6217.7045068347|6128.6034450268|6128.6034450268|825441
1158876000000|2006-09-21 22:00:00|6116.9815675578|6116.9815675578|6074.368016535|6074.368016535|6136.3513636425|6136.3513636425|6043.3763429812|6043.3763429812|991205
1159135200000|2006-09-24 22:00:00|6085.989894004|6085.989894004|6132.4774047892|6132.4774047892|6206.0826293657|6206.0826293657|6082.1159351507|6082.1159351507|1020423
1159221600000|2006-09-25 22:00:00|6178.9649146653|6178.9649146653|6225.4524254504|6225.4524254504|6256.4440990042|6256.4440990042|6140.2253224958|6140.2253224958|1776817
1159308000000|2006-09-26 22:00:00|6237.0743029195|6237.0743029195|6221.578465688|6221.578465688|6268.0659764732|6268.0659764732|6171.2169960496|6171.2169960496|1147804
1159394400000|2006-09-27 22:00:00|6213.8305479814|6213.8305479814|6217.7045068347|6217.7045068347|6264.1920167108|6264.1920167108|6175.090955812|6175.090955812|1002137
1159480800000|2006-09-28 22:00:00|6209.956588219|6209.956588219|6233.2003431571|6233.2003431571|6264.1920167108|6264.1920167108|6206.0826293657|6206.0826293657|662304
1159740000000|2006-10-01 22:00:00|6252.5701392418|6252.5701392418|6275.8138941798|6275.8138941798|6310.679527496|6310.679527496|6233.2003431571|6233.2003431571|958344
1159826400000|2006-10-02 22:00:00|6206.0826293657|6206.0826293657|6221.578465688|6221.578465688|6244.8222206261|6244.8222206261|6159.5951185805|6159.5951185805|992191
1159912800000|2006-10-03 22:00:00|6209.956588219|6209.956588219|6275.8138941798|6275.8138941798|6322.301404965|6322.301404965|6209.956588219|6209.956588219|1150937
1159999200000|2006-10-04 22:00:00|6287.4357725579|6287.4357725579|6295.1836902646|6295.1836902646|6333.923282434|6333.923282434|6260.3180578575|6260.3180578575|907407
1160085600000|2006-10-05 22:00:00|6268.0659764732|6268.0659764732|6256.4440990042|6256.4440990042|6295.1836902646|6295.1836902646|6202.2086696033|6202.2086696033|944209
1160344800000|2006-10-08 22:00:00|6202.2086696033|6202.2086696033|6252.5701392418|6252.5701392418|6252.5701392418|6252.5701392418|6186.712833281|6186.712833281|865728
1160431200000|2006-10-09 22:00:00|6275.8138941798|6275.8138941798|6244.8222206261|6244.8222206261|6275.8138941798|6275.8138941798|6209.956588219|6209.956588219|693241
1160517600000|2006-10-10 22:00:00|6206.0826293657|6206.0826293657|6198.33471075|6198.33471075|6244.8222206261|6244.8222206261|6151.8472008739|6151.8472008739|1209766
1160604000000|2006-10-11 22:00:00|6225.4524254504|6225.4524254504|6353.2930785188|6353.2930785188|6353.2930785188|6353.2930785188|6178.9649146653|6178.9649146653|1351654
1160690400000|2006-10-12 22:00:00|6353.2930785188|6353.2930785188|6275.8138941798|6275.8138941798|6368.7889157502|6368.7889157502|6252.5701392418|6252.5701392418|1265732
1160949600000|2006-10-15 22:00:00|6260.3180578575|6260.3180578575|6333.923282434|6333.923282434|6333.923282434|6333.923282434|6240.9482617728|6240.9482617728|1025756
1161036000000|2006-10-16 22:00:00|6299.057650027|6299.057650027|6279.6878539422|6279.6878539422|6333.923282434|6333.923282434|6264.1920167108|6264.1920167108|1530500
1161122400000|2006-10-17 22:00:00|6295.1836902646|6295.1836902646|6341.6712010497|6341.6712010497|6353.2930785188|6353.2930785188|6279.6878539422|6279.6878539422|830038
1161208800000|2006-10-18 22:00:00|6322.301404965|6322.301404965|6357.1670373721|6357.1670373721|6368.7889157502|6368.7889157502|6271.9399353265|6271.9399353265|956526
1161295200000|2006-10-19 22:00:00|6333.923282434|6333.923282434|6287.4357725579|6287.4357725579|6388.1587109258|6388.1587109258|6275.8138941798|6275.8138941798|1508526
1161554400000|2006-10-22 22:00:00|6252.5701392418|6252.5701392418|6357.1670373721|6357.1670373721|6372.6628746035|6372.6628746035|6252.5701392418|6252.5701392418|754630
1161640800000|2006-10-23 22:00:00|6337.7972421964|6337.7972421964|6357.1670373721|6357.1670373721|6368.7889157502|6368.7889157502|6299.057650027|6299.057650027|689724
1161727200000|2006-10-24 22:00:00|6353.2930785188|6353.2930785188|6616.7223041802|6616.7223041802|6628.3441816492|6628.3441816492|6322.301404965|6322.301404965|3022235
1161813600000|2006-10-25 22:00:00|6531.4952012255|6531.4952012255|6535.3691609879|6535.3691609879|6818.168181825|6818.168181825|6527.6212423722|6527.6212423722|2600572
1161900000000|2006-10-26 22:00:00|6515.9993649032|6515.9993649032|6461.7639355023|6461.7639355023|6581.856670864|6581.856670864|6430.7722628577|6430.7722628577|1838596
1162162800000|2006-10-29 23:00:00|6361.0409971345|6361.0409971345|6403.6545481572|6403.6545481572|6442.3941403267|6442.3941403267|6345.545159903|6345.545159903|1696952
1162249200000|2006-10-30 23:00:00|6419.1503844796|6419.1503844796|6461.7639355023|6461.7639355023|6546.991038457|6546.991038457|6368.7889157502|6368.7889157502|1530552
1162335600000|2006-10-31 23:00:00|6450.1420580333|6450.1420580333|6558.612915926|6558.612915926|6577.9827120107|6577.9827120107|6395.9066295415|6395.9066295415|931764
1162422000000|2006-11-01 23:00:00|6535.3691609879|6535.3691609879|6477.2597727337|6477.2597727337|6593.478548333|6593.478548333|6430.7722628577|6430.7722628577|1438347
1162508400000|2006-11-02 23:00:00|6481.1337315871|6481.1337315871|6504.3774874342|6504.3774874342|6577.9827120107|6577.9827120107|6438.5201805643|6438.5201805643|1010916
1162767600000|2006-11-05 23:00:00|6488.8816502028|6488.8816502028|6597.3525080954|6597.3525080954|6597.3525080954|6597.3525080954|6488.8816502028|6488.8816502028|786660
1162854000000|2006-11-06 23:00:00|6585.7306306264|6585.7306306264|6632.2181405025|6632.2181405025|6698.0754464633|6698.0754464633|6558.612915926|6558.612915926|1297770
1162940400000|2006-11-07 23:00:00|6585.7306306264|6585.7306306264|6705.823365079|6705.823365079|6725.1931611637|6725.1931611637|6585.7306306264|6585.7306306264|1056120
1163026800000|2006-11-08 23:00:00|6674.8316915253|6674.8316915253|6682.579610141|6682.579610141|6717.445242548|6717.445242548|6632.2181405025|6632.2181405025|791881
1163113200000|2006-11-09 23:00:00|6612.8483444178|6612.8483444178|6705.823365079|6705.823365079|6771.6806719489|6771.6806719489|6612.8483444178|6612.8483444178|944547
1163372400000|2006-11-12 23:00:00|6674.8316915253|6674.8316915253|6748.4369161018|6748.4369161018|6779.4285896555|6779.4285896555|6674.8316915253|6674.8316915253|1224524
1163458800000|2006-11-13 23:00:00|6713.5712836947|6713.5712836947|6694.20148761|6694.20148761|6775.5546308022|6775.5546308022|6674.8316915253|6674.8316915253|907695
1163545200000|2006-11-14 23:00:00|6725.1931611637|6725.1931611637|6732.9410797795|6732.9410797795|6779.4285896555|6779.4285896555|6709.6973239323|6709.6973239323|951529
1163631600000|2006-11-15 23:00:00|6705.823365079|6705.823365079|6791.0504671246|6791.0504671246|6810.4202632093|6810.4202632093|6701.9494062257|6701.9494062257|903428
1163718000000|2006-11-16 23:00:00|6756.1848347175|6756.1848347175|6729.0671200171|6729.0671200171|6810.4202632093|6810.4202632093|6717.445242548|6717.445242548|1383380
1163977200000|2006-11-19 23:00:00|6709.6973239323|6709.6973239323|6729.0671200171|6729.0671200171|6740.6889974861|6740.6889974861|6651.5879365872|6651.5879365872|915951
1164063600000|2006-11-20 23:00:00|6701.9494062257|6701.9494062257|6763.9327533332|6763.9327533332|6771.6806719489|6771.6806719489|6694.20148761|6694.20148761|769982
1164150000000|2006-11-21 23:00:00|6783.3025494179|6783.3025494179|6705.823365079|6705.823365079|6818.168181825|6818.168181825|6705.823365079|6705.823365079|1165434
1164236400000|2006-11-22 23:00:00|6729.0671200171|6729.0671200171|6752.3108758642|6752.3108758642|6779.4285896555|6779.4285896555|6721.3192023104|6721.3192023104|887525
1164322800000|2006-11-23 23:00:00|6713.5712836947|6713.5712836947|6725.1931611637|6725.1931611637|6748.4369161018|6748.4369161018|6682.579610141|6682.579610141|1247235
1164582000000|2006-11-26 23:00:00|6721.3192023104|6721.3192023104|6589.6045894797|6589.6045894797|6771.6806719489|6771.6806719489|6589.6045894797|6589.6045894797|1707627
1164668400000|2006-11-27 23:00:00|6585.7306306264|6585.7306306264|6624.4702218868|6624.4702218868|6694.20148761|6694.20148761|6546.991038457|6546.991038457|1751605
1164754800000|2006-11-28 23:00:00|6647.7139777339|6647.7139777339|6690.3275287567|6690.3275287567|6694.20148761|6694.20148761|6597.3525080954|6597.3525080954|953677
1164841200000|2006-11-29 23:00:00|6682.579610141|6682.579610141|6620.5962630335|6620.5962630335|6725.1931611637|6725.1931611637|6616.7223041802|6616.7223041802|1320594
1164927600000|2006-11-30 23:00:00|6651.5879365872|6651.5879365872|6492.7556090561|6492.7556090561|6655.4618954405|6655.4618954405|6488.8816502028|6488.8816502028|1868549
1165186800000|2006-12-03 23:00:00|6500.5035276718|6500.5035276718|6589.6045894797|6589.6045894797|6624.4702218868|6624.4702218868|6496.6295688185|6496.6295688185|1490350
1165273200000|2006-12-04 23:00:00|6597.3525080954|6597.3525080954|6624.4702218868|6624.4702218868|6636.0920993558|6636.0920993558|6535.3691609879|6535.3691609879|1756042
1165359600000|2006-12-05 23:00:00|6620.5962630335|6620.5962630335|6663.2098140562|6663.2098140562|6682.579610141|6682.579610141|6593.478548333|6593.478548333|846956
1165446000000|2006-12-06 23:00:00|6643.8400179715|6643.8400179715|6686.4535689943|6686.4535689943|6760.0587935708|6760.0587935708|6616.7223041802|6616.7223041802|1032212
1165532400000|2006-12-07 23:00:00|6632.2181405025|6632.2181405025|6674.8316915253|6674.8316915253|6690.3275287567|6690.3275287567|6608.9743855645|6608.9743855645|1009137
1165791600000|2006-12-10 23:00:00|6721.3192023104|6721.3192023104|6806.546304356|6806.546304356|6818.168181825|6818.168181825|6713.5712836947|6713.5712836947|1525384
1165878000000|2006-12-11 23:00:00|6802.6723455027|6802.6723455027|6884.0254877858|6884.0254877858|6884.0254877858|6884.0254877858|6779.4285896555|6779.4285896555|1353176
1165964400000|2006-12-12 23:00:00|6818.168181825|6818.168181825|6996.3703045318|6996.3703045318|7007.9921820008|7007.9921820008|6818.168181825|6818.168181825|2102102
1166050800000|2006-12-13 23:00:00|6980.8744682095|6980.8744682095|6973.1265495937|6973.1265495937|7011.8661417632|7011.8661417632|6907.2692436329|6907.2692436329|1359699
1166137200000|2006-12-14 23:00:00|6961.5046721247|6961.5046721247|6953.756753509|6953.756753509|6984.7484270628|6984.7484270628|6903.3952838705|6903.3952838705|1994939
1166396400000|2006-12-17 23:00:00|6918.891121102|6918.891121102|6977.0005084471|6977.0005084471|6977.0005084471|6977.0005084471|6899.5213250172|6899.5213250172|1095761
1166482800000|2006-12-18 23:00:00|6946.0088348933|6946.0088348933|6934.3869574243|6934.3869574243|6996.3703045318|6996.3703045318|6903.3952838705|6903.3952838705|1210282
1166569200000|2006-12-19 23:00:00|6938.2609171867|6938.2609171867|7066.101570255|7066.101570255|7073.8494888707|7073.8494888707|6938.2609171867|6938.2609171867|1256290
1166655600000|2006-12-20 23:00:00|7050.6057339327|7050.6057339327|6977.0005084471|6977.0005084471|7066.101570255|7066.101570255|6957.6307123623|6957.6307123623|931230
1166742000000|2006-12-21 23:00:00|6957.6307123623|6957.6307123623|6899.5213250172|6899.5213250172|7004.1182231475|7004.1182231475|6876.2775700792|6876.2775700792|712120
1167174000000|2006-12-26 23:00:00|6957.6307123623|6957.6307123623|7058.3536516393|7058.3536516393|7073.8494888707|7073.8494888707|6934.3869574243|6934.3869574243|716382
1167260400000|2006-12-27 23:00:00|7019.6140603789|7019.6140603789|7011.8661417632|7011.8661417632|7054.479692786|7054.479692786|6977.0005084471|6977.0005084471|544785
1167346800000|2006-12-28 23:00:00|6992.4963456785|6992.4963456785|6969.2525907404|6969.2525907404|7031.2359378479|7031.2359378479|6957.6307123623|6957.6307123623|650289
1167692400000|2007-01-01 23:00:00|7007.9921820008|7007.9921820008|7104.8411624245|7104.8411624245|7104.8411624245|7104.8411624245|7007.9921820008|7007.9921820008|869789
1167778800000|2007-01-02 23:00:00|7093.2192849554|7093.2192849554|7050.6057339327|7050.6057339327|7104.8411624245|7104.8411624245|7031.2359378479|7031.2359378479|840119
1167865200000|2007-01-03 23:00:00|7023.4880192322|7023.4880192322|7000.2442642942|7000.2442642942|7050.6057339327|7050.6057339327|6980.8744682095|6980.8744682095|894756
1167951600000|2007-01-04 23:00:00|6911.1432024862|6911.1432024862|6891.7734064015|6891.7734064015|6996.3703045318|6996.3703045318|6891.7734064015|6891.7734064015|1520080
1168210800000|2007-01-07 23:00:00|6891.7734064015|6891.7734064015|6845.2858965254|6845.2858965254|6915.0171613396|6915.0171613396|6822.0421406783|6822.0421406783|1724976
1168297200000|2007-01-08 23:00:00|6833.6640190564|6833.6640190564|6887.8994475482|6887.8994475482|6949.8827946557|6949.8827946557|6818.168181825|6818.168181825|1441896
1168383600000|2007-01-09 23:00:00|6825.9161004407|6825.9161004407|6887.8994475482|6887.8994475482|6911.1432024862|6911.1432024862|6779.4285896555|6779.4285896555|1827287
1168470000000|2007-01-10 23:00:00|6918.891121102|6918.891121102|7000.2442642942|7000.2442642942|7004.1182231475|7004.1182231475|6903.3952838705|6903.3952838705|1682835
1168556400000|2007-01-11 23:00:00|6977.0005084471|6977.0005084471|6973.1265495937|6973.1265495937|7042.857815317|7042.857815317|6942.13487604|6942.13487604|1103606
1168815600000|2007-01-14 23:00:00|6980.8744682095|6980.8744682095|7000.2442642942|7000.2442642942|7035.1098967012|7035.1098967012|6961.5046721247|6961.5046721247|917771
1168902000000|2007-01-15 23:00:00|6996.3703045318|6996.3703045318|7042.857815317|7042.857815317|7081.5974074864|7081.5974074864|6980.8744682095|6980.8744682095|1048116
1168988400000|2007-01-16 23:00:00|7027.3619780855|7027.3619780855|7027.3619780855|7027.3619780855|7128.0849173625|7128.0849173625|6992.4963456785|6992.4963456785|1195892
1169074800000|2007-01-17 23:00:00|7004.1182231475|7004.1182231475|6965.378630978|6965.378630978|7058.3536516393|7058.3536516393|6942.13487604|6942.13487604|1222882
1169161200000|2007-01-18 23:00:00|6934.3869574243|6934.3869574243|6992.4963456785|6992.4963456785|7035.1098967012|7035.1098967012|6887.8994475482|6887.8994475482|1325434
1169420400000|2007-01-21 23:00:00|6984.7484270628|6984.7484270628|6961.5046721247|6961.5046721247|7062.2276114017|7062.2276114017|6961.5046721247|6961.5046721247|1625953
1169506800000|2007-01-22 23:00:00|6984.7484270628|6984.7484270628|7042.857815317|7042.857815317|7046.7317741703|7046.7317741703|6938.2609171867|6938.2609171867|1690092
1169593200000|2007-01-23 23:00:00|7011.8661417632|7011.8661417632|7073.8494888707|7073.8494888707|7108.7151212778|7108.7151212778|6961.5046721247|6961.5046721247|1545821
1169679600000|2007-01-24 23:00:00|6899.5213250172|6899.5213250172|6887.8994475482|6887.8994475482|6969.2525907404|6969.2525907404|6818.168181825|6818.168181825|3652006
1169766000000|2007-01-25 23:00:00|6856.9077739945|6856.9077739945|6856.9077739945|6856.9077739945|6918.891121102|6918.891121102|6829.790059294|6829.790059294|1531236
1170025200000|2007-01-28 23:00:00|6868.5296514635|6868.5296514635|6988.6223868252|6988.6223868252|7019.6140603789|7019.6140603789|6868.5296514635|6868.5296514635|1857548
1170111600000|2007-01-29 23:00:00|6957.6307123623|6957.6307123623|6934.3869574243|6934.3869574243|6980.8744682095|6980.8744682095|6915.0171613396|6915.0171613396|1871647
1170198000000|2007-01-30 23:00:00|6899.5213250172|6899.5213250172|6922.7650799553|6922.7650799553|6942.13487604|6942.13487604|6880.1515289325|6880.1515289325|1739054
1170284400000|2007-01-31 23:00:00|6977.0005084471|6977.0005084471|6988.6223868252|6988.6223868252|7035.1098967012|7035.1098967012|6934.3869574243|6934.3869574243|1529354
1170370800000|2007-02-01 23:00:00|7011.8661417632|7011.8661417632|6957.6307123623|6957.6307123623|7011.8661417632|7011.8661417632|6922.7650799553|6922.7650799553|1168424
1170630000000|2007-02-04 23:00:00|6938.2609171867|6938.2609171867|6961.5046721247|6961.5046721247|7000.2442642942|7000.2442642942|6934.3869574243|6934.3869574243|731032
1170716400000|2007-02-05 23:00:00|6969.2525907404|6969.2525907404|6957.6307123623|6957.6307123623|7000.2442642942|7000.2442642942|6938.2609171867|6938.2609171867|949330
1170802800000|2007-02-06 23:00:00|6977.0005084471|6977.0005084471|6996.3703045318|6996.3703045318|7004.1182231475|7004.1182231475|6922.7650799553|6922.7650799553|856015
1170889200000|2007-02-07 23:00:00|6988.6223868252|6988.6223868252|6930.512998571|6930.512998571|6996.3703045318|6996.3703045318|6872.4036103168|6872.4036103168|1111962
1170975600000|2007-02-08 23:00:00|6973.1265495937|6973.1265495937|6911.1432024862|6911.1432024862|6992.4963456785|6992.4963456785|6911.1432024862|6911.1432024862|990655
1171234800000|2007-02-11 23:00:00|6868.5296514635|6868.5296514635|6837.5379779097|6837.5379779097|6876.2775700792|6876.2775700792|6814.2942229717|6814.2942229717|1174276
1171321200000|2007-02-12 23:00:00|6833.6640190564|6833.6640190564|6829.790059294|6829.790059294|6884.0254877858|6884.0254877858|6802.6723455027|6802.6723455027|1076017
1171407600000|2007-02-13 23:00:00|6833.6640190564|6833.6640190564|6856.9077739945|6856.9077739945|6887.8994475482|6887.8994475482|6802.6723455027|6802.6723455027|1398877
1171494000000|2007-02-14 23:00:00|6833.6640190564|6833.6640190564|6845.2858965254|6845.2858965254|6876.2775700792|6876.2775700792|6806.546304356|6806.546304356|971370
1171580400000|2007-02-15 23:00:00|6849.1598553787|6849.1598553787|6756.1848347175|6756.1848347175|6849.1598553787|6849.1598553787|6752.3108758642|6752.3108758642|1426369
1171839600000|2007-02-18 23:00:00|6768.1941081628|6768.1941081628|6794.1496349345|6794.1496349345|6807.3210963085|6807.3210963085|6733.3284757557|6733.3284757557|1318244
1171926000000|2007-02-19 23:00:00|6782.9151534417|6782.9151534417|6728.2923280646|6728.2923280646|6817.3933898725|6817.3933898725|6698.0754464633|6698.0754464633|1194152
1172012400000|2007-02-20 23:00:00|6787.5639042475|6787.5639042475|6870.4666313447|6870.4666313447|6870.4666313447|6870.4666313447|6779.4285896555|6779.4285896555|2327071
1172098800000|2007-02-21 23:00:00|6875.8901741029|6875.8901741029|6913.4675783437|6913.4675783437|6940.9726881113|6940.9726881113|6871.2414223881|6871.2414223881|1968951
1172185200000|2007-02-22 23:00:00|6899.9087209935|6899.9087209935|6923.1524759315|6923.1524759315|6965.378630978|6965.378630978|6872.4036103168|6872.4036103168|1297186
1172444400000|2007-02-25 23:00:00|6966.928214883|6966.928214883|7025.8123941806|7025.8123941806|7031.2359378479|7031.2359378479|6950.6575866082|6950.6575866082|1454333
1172530800000|2007-02-26 23:00:00|7100.9672026621|7100.9672026621|6884.0254877858|6884.0254877858|7100.9672026621|7100.9672026621|6829.790059294|6829.790059294|3389384
1172617200000|2007-02-27 23:00:00|6746.4999371297|6746.4999371297|6712.409095766|6712.409095766|6802.6723455027|6802.6723455027|6645.7769978527|6645.7769978527|3450095
1172703600000|2007-02-28 23:00:00|6672.8947116441|6672.8947116441|6535.7565569642|6535.7565569642|6791.0504671246|6791.0504671246|6398.6184013752|6398.6184013752|4096707
1172790000000|2007-03-01 23:00:00|6639.9660591182|6639.9660591182|6641.1282470469|6641.1282470469|6720.9318063342|6720.9318063342|6589.6045894797|6589.6045894797|2855708
1173049200000|2007-03-04 23:00:00|6585.7306306264|6585.7306306264|6572.1717732762|6572.1717732762|6631.0559525738|6631.0559525738|6491.5934220364|6491.5934220364|2810689
1173135600000|2007-03-05 23:00:00|6663.2098140562|6663.2098140562|6695.751071515|6695.751071515|6701.1746142732|6701.1746142732|6597.3525080954|6597.3525080954|2060376
1173222000000|2007-03-06 23:00:00|6703.8863851978|6703.8863851978|6790.2756751721|6790.2756751721|6818.168181825|6818.168181825|6661.272834175|6661.272834175|2422851
1173308400000|2007-03-07 23:00:00|6847.99766745|6847.99766745|6815.0690149242|6815.0690149242|6856.9077739945|6856.9077739945|6780.203381608|6780.203381608|1598887
1173394800000|2007-03-08 23:00:00|6791.0504671246|6791.0504671246|6815.8438059676|6815.8438059676|6835.9883940048|6835.9883940048|6714.7334716234|6714.7334716234|1364409
1173654000000|2007-03-11 23:00:00|6845.2858965254|6845.2858965254|6765.8697323053|6765.8697323053|6898.3591370885|6898.3591370885|6724.4183692113|6724.4183692113|1702843
1173740400000|2007-03-12 23:00:00|6743.788165296|6743.788165296|6686.4535689943|6686.4535689943|6817.0059938963|6817.0059938963|6686.4535689943|6686.4535689943|1660780
1173826800000|2007-03-13 23:00:00|6596.9651121192|6596.9651121192|6626.407201768|6626.407201768|6684.1291940459|6684.1291940459|6583.406254769|6583.406254769|2961941
1173913200000|2007-03-14 23:00:00|6701.9494062257|6701.9494062257|6764.3201493095|6764.3201493095|6764.3201493095|6764.3201493095|6659.3358552029|6659.3358552029|2077829
1173999600000|2007-03-15 23:00:00|6729.0671200171|6729.0671200171|6680.2552342835|6680.2552342835|6781.3655695367|6781.3655695367|6661.6602301513|6661.6602301513|2182058
1174258800000|2007-03-18 23:00:00|6737.9772265615|6737.9772265615|6804.6093244748|6804.6093244748|6804.6093244748|6804.6093244748|6692.2645077288|6692.2645077288|1183272
1174345200000|2007-03-19 23:00:00|6789.5008841287|6789.5008841287|6832.5018311277|6832.5018311277|6833.6640190564|6833.6640190564|6722.4813893301|6722.4813893301|1036128
1174431600000|2007-03-20 23:00:00|6837.925373886|6837.925373886|6806.9337003322|6806.9337003322|6858.8447529666|6858.8447529666|6792.2126550533|6792.2126550533|780440
1174518000000|2007-03-21 23:00:00|6892.1608023778|6892.1608023778|6953.756753509|6953.756753509|6953.756753509|6953.756753509|6853.0338142321|6853.0338142321|1936955
1174604400000|2007-03-22 23:00:00|6915.4045573158|6915.4045573158|6907.2692436329|6907.2692436329|6938.2609171867|6938.2609171867|6880.926320885|6880.926320885|1320139
1174860000000|2007-03-25 22:00:00|6895.6473652548|6895.6473652548|6896.4221572073|6896.4221572073|6951.0449825844|6951.0449825844|6854.583398137|6854.583398137|1316107
1174946400000|2007-03-26 22:00:00|6911.5305984625|6911.5305984625|6918.891121102|6918.891121102|6942.13487604|6942.13487604|6864.6556926102|6864.6556926102|978648
1175032800000|2007-03-27 22:00:00|6856.9077739945|6856.9077739945|6892.1608023778|6892.1608023778|6916.5667452445|6916.5667452445|6837.925373886|6837.925373886|1627513
1175119200000|2007-03-28 22:00:00|6918.1163291495|6918.1163291495|7050.9931289998|7050.9931289998|7069.9755291083|7069.9755291083|6909.206222605|6909.206222605|1516326
1175205600000|2007-03-29 22:00:00|7023.100623256|7023.100623256|7069.9755291083|7069.9755291083|7126.1479374813|7126.1479374813|6980.8744682095|6980.8744682095|1206047
1175464800000|2007-04-01 22:00:00|7031.2359378479|7031.2359378479|7082.3721985298|7082.3721985298|7094.7688679513|7094.7688679513|7015.7401006165|7015.7401006165|1251346
1175551200000|2007-04-02 22:00:00|7082.3721985298|7082.3721985298|7119.5622067943|7119.5622067943|7123.0487705805|7123.0487705805|7033.9477087725|7033.9477087725|1700982
1175637600000|2007-04-03 22:00:00|7119.5622067943|7119.5622067943|7158.3017989638|7158.3017989638|7158.3017989638|7158.3017989638|7049.0561500277|7049.0561500277|1186862
1175724000000|2007-04-04 22:00:00|7164.8875296508|7164.8875296508|7176.1220111435|7176.1220111435|7176.1220111435|7176.1220111435|7128.0849173625|7128.0849173625|811221
1176156000000|2007-04-09 22:00:00|7129.2471052912|7129.2471052912|7264.8356769752|7264.8356769752|7279.1693262779|7279.1693262779|7129.2471052912|7129.2471052912|1257310
1176242400000|2007-04-10 22:00:00|7244.3036929618|7244.3036929618|7172.6354482665|7172.6354482665|7281.8810972025|7281.8810972025|7161.4009667737|7161.4009667737|1160538
1176328800000|2007-04-11 22:00:00|7120.3369987468|7120.3369987468|7083.1469904823|7083.1469904823|7166.824509532|7166.824509532|7024.2628111847|7024.2628111847|1553537
1176415200000|2007-04-12 22:00:00|7089.345325193|7089.345325193|7120.724394723|7120.724394723|7135.8328359782|7135.8328359782|7035.1098967012|7035.1098967012|1101787
1176674400000|2007-04-15 22:00:00|7147.4547134472|7147.4547134472|7216.0237912417|7216.0237912417|7216.0237912417|7216.0237912417|7114.5260600123|7114.5260600123|1481470
1176760800000|2007-04-16 22:00:00|7205.5641017014|7205.5641017014|7220.6725420475|7220.6725420475|7236.5557752552|7236.5557752552|7166.824509532|7166.824509532|1280518
1176847200000|2007-04-17 22:00:00|7171.4732603377|7171.4732603377|7098.2554317375|7098.2554317375|7205.5641017014|7205.5641017014|7050.6057339327|7050.6057339327|1617789
1176933600000|2007-04-18 22:00:00|7031.2359378479|7031.2359378479|7143.5807536848|7143.5807536848|7146.2925255185|7146.2925255185|6980.099676257|6980.099676257|2259130
1177020000000|2007-04-19 22:00:00|7148.2295053997|7148.2295053997|7251.276819625|7251.276819625|7283.0432851312|7283.0432851312|7143.5807536848|7143.5807536848|2520828
1177279200000|2007-04-22 22:00:00|7260.1869261694|7260.1869261694|7140.481586784|7140.481586784|7283.0432851312|7283.0432851312|7129.6345012675|7129.6345012675|1330996
1177365600000|2007-04-23 22:00:00|7136.6076279307|7136.6076279307|7195.8792032045|7195.8792032045|7267.5474488089|7267.5474488089|7136.6076279307|7136.6076279307|1680231
1177452000000|2007-04-24 22:00:00|7128.0849173625|7128.0849173625|7079.6604276052|7079.6604276052|7166.4371135557|7166.4371135557|7046.344378194|7046.344378194|1872952
1177538400000|2007-04-25 22:00:00|7135.8328359782|7135.8328359782|7068.8133420887|7068.8133420887|7137.7698149503|7137.7698149503|7031.6233338242|7031.6233338242|1759778
1177624800000|2007-04-26 22:00:00|7036.6594806062|7036.6594806062|6976.2257164946|6976.2257164946|7054.0922968097|7054.0922968097|6960.7298801722|6960.7298801722|2272514
1177884000000|2007-04-29 22:00:00|6976.2257164946|6976.2257164946|7079.273031629|7079.273031629|7091.6697010505|7091.6697010505|6973.1265495937|6973.1265495937|1364389
1178056800000|2007-05-01 22:00:00|7091.6697010505|7091.6697010505|7030.8485418717|7030.8485418717|7118.4000197747|7118.4000197747|7011.0913498107|7011.0913498107|1675290
1178143200000|2007-05-02 22:00:00|7019.6140603789|7019.6140603789|7014.1905167116|7014.1905167116|7054.479692786|7054.479692786|6996.3703045318|6996.3703045318|1905166
1178229600000|2007-05-03 22:00:00|7017.6770804977|7017.6770804977|7065.7141742788|7065.7141742788|7077.723447724|7077.723447724|7017.6770804977|7017.6770804977|1513774
1178488800000|2007-05-06 22:00:00|7062.6150073779|7062.6150073779|7074.2368848469|7074.2368848469|7087.4083462209|7087.4083462209|7053.3175048573|7053.3175048573|881926
1178575200000|2007-05-07 22:00:00|7050.6057339327|7050.6057339327|7035.1098967012|7035.1098967012|7068.4259461124|7068.4259461124|7007.9921820008|7007.9921820008|1116691
1178661600000|2007-05-08 22:00:00|7050.6057339327|7050.6057339327|7025.0376031372|7025.0376031372|7061.065423473|7061.065423473|7013.8031207353|7013.8031207353|913875
1178748000000|2007-05-09 22:00:00|7002.1812432663|7002.1812432663|6977.0005084471|6977.0005084471|7050.2183379564|7050.2183379564|6977.0005084471|6977.0005084471|1445221
1178834400000|2007-05-10 22:00:00|6964.2164430493|6964.2164430493|7019.6140603789|7019.6140603789|7035.1098967012|7035.1098967012|6895.6473652548|6895.6473652548|1679710
1179093600000|2007-05-13 22:00:00|7031.2359378479|7031.2359378479|6940.1978961588|6940.1978961588|7035.1098967012|7035.1098967012|6934.3869574243|6934.3869574243|1239212
1179180000000|2007-05-14 22:00:00|6790.6630711483|6790.6630711483|6757.7344186225|6757.7344186225|6794.5370309107|6794.5370309107|6721.3192023104|6721.3192023104|2769506
1179266400000|2007-05-15 22:00:00|6760.0587935708|6760.0587935708|6705.0485731265|6705.0485731265|6767.4193162103|6767.4193162103|6694.20148761|6694.20148761|2009396
1179352800000|2007-05-16 22:00:00|6733.3284757557|6733.3284757557|6746.4999371297|6746.4999371297|6755.7974387413|6755.7974387413|6727.9049329974|6727.9049329974|1337953
1179439200000|2007-05-17 22:00:00|6729.0671200171|6729.0671200171|6898.3591370885|6898.3591370885|6912.6927863912|6912.6927863912|6728.2923280646|6728.2923280646|2662913
1179698400000|2007-05-20 22:00:00|6907.2692436329|6907.2692436329|6933.999561448|6933.999561448|6964.6038390256|6964.6038390256|6860.7817328478|6860.7817328478|1335248
1179784800000|2007-05-21 22:00:00|6936.3239373055|6936.3239373055|6942.5222720162|6942.5222720162|6973.1265495937|6973.1265495937|6913.8549743199|6913.8549743199|1132083
1179871200000|2007-05-22 22:00:00|6992.1089497022|6992.1089497022|6921.2154960503|6921.2154960503|7015.7401006165|7015.7401006165|6897.9717411123|6897.9717411123|1447969
1179957600000|2007-05-23 22:00:00|6884.0254877858|6884.0254877858|6832.8892271039|6832.8892271039|6934.3869574243|6934.3869574243|6822.0421406783|6822.0421406783|1182665
1180044000000|2007-05-24 22:00:00|6798.7983857403|6798.7983857403|6857.6825659469|6857.6825659469|6875.5027781267|6875.5027781267|6760.0587935708|6760.0587935708|1344365
1180303200000|2007-05-27 22:00:00|6883.6380918096|6883.6380918096|6880.926320885|6880.926320885|6899.133929041|6899.133929041|6837.5379779097|6837.5379779097|154456
1180389600000|2007-05-28 22:00:00|6877.8271530751|6877.8271530751|6796.0866148157|6796.0866148157|6884.0254877858|6884.0254877858|6796.0866148157|6796.0866148157|1327834
1180476000000|2007-05-29 22:00:00|6779.0411936793|6779.0411936793|6736.8150386328|6736.8150386328|6779.0411936793|6779.0411936793|6670.5703366957|6670.5703366957|1834481
1180562400000|2007-05-30 22:00:00|6764.3201493095|6764.3201493095|6835.6009980285|6835.6009980285|6853.0338142321|6853.0338142321|6755.0226467888|6755.0226467888|1341892
1180648800000|2007-05-31 22:00:00|6826.6908923932|6826.6908923932|6973.1265495937|6973.1265495937|6984.7484270628|6984.7484270628|6823.9791205595|6823.9791205595|2092264
1180908000000|2007-06-03 22:00:00|6994.4333255597|6994.4333255597|7011.0913498107|7011.0913498107|7019.2266644027|7019.2266644027|6953.756753509|6953.756753509|1750422
1180994400000|2007-06-04 22:00:00|6990.5593657973|6990.5593657973|7062.2276114017|7062.2276114017|7162.1757578171|7162.1757578171|6975.0635294749|6975.0635294749|3004711
1181080800000|2007-06-05 22:00:00|7060.6780274967|7060.6780274967|6975.0635294749|6975.0635294749|7089.345325193|7089.345325193|6971.1895697126|6971.1895697126|2374572
1181167200000|2007-06-06 22:00:00|7009.929161882|7009.929161882|6896.8095531835|6896.8095531835|7019.6140603789|7019.6140603789|6891.7734064015|6891.7734064015|2543322
1181253600000|2007-06-07 22:00:00|6903.3952838705|6903.3952838705|6842.961520668|6842.961520668|6916.5667452445|6916.5667452445|6760.8335855233|6760.8335855233|2405153
1181512800000|2007-06-10 22:00:00|6960.342484196|6960.342484196|6973.51394557|6973.51394557|6973.51394557|6973.51394557|6900.2961169697|6900.2961169697|1280498
1181599200000|2007-06-11 22:00:00|6973.1265495937|6973.1265495937|6880.1515289325|6880.1515289325|6973.9013415462|6973.9013415462|6866.5926715823|6866.5926715823|1928488
1181685600000|2007-06-12 22:00:00|6880.1515289325|6880.1515289325|6907.2692436329|6907.2692436329|6942.13487604|6942.13487604|6818.9429737775|6818.9429737775|1200050
1181772000000|2007-06-13 22:00:00|7027.3619780855|7027.3619780855|7215.6363952655|7215.6363952655|7217.1859791704|7217.1859791704|7027.3619780855|7027.3619780855|3115736
1181858400000|2007-06-14 22:00:00|7167.5993014844|7167.5993014844|7333.4047547697|7333.4047547697|7360.5224685611|7360.5224685611|7167.5993014844|7167.5993014844|2867802
1182117600000|2007-06-17 22:00:00|7329.5307950073|7329.5307950073|7232.6818154928|7232.6818154928|7407.0099793462|7407.0099793462|7232.6818154928|7232.6818154928|2083531
1182204000000|2007-06-18 22:00:00|7231.1322315878|7231.1322315878|7331.0803789123|7331.0803789123|7360.5224685611|7360.5224685611|7212.5372274556|7212.5372274556|2780803
1182290400000|2007-06-19 22:00:00|7359.7476775177|7359.7476775177|7422.5058165777|7422.5058165777|7476.7412450695|7476.7412450695|7347.3510080962|7347.3510080962|2113648
1182376800000|2007-06-20 22:00:00|7342.7022563813|7342.7022563813|7276.070158468|7276.070158468|7388.414975214|7388.414975214|7254.3759874349|7254.3759874349|2349567
1182463200000|2007-06-21 22:00:00|7276.070158468|7276.070158468|7328.7560039639|7328.7560039639|7328.7560039639|7328.7560039639|7250.5020276725|7250.5020276725|1112949
1182722400000|2007-06-24 22:00:00|7248.9524446767|7248.9524446767|7263.6734890465|7263.6734890465|7314.034958685|7314.034958685|7183.0951378068|7183.0951378068|1244509
1182808800000|2007-06-25 22:00:00|7231.1322315878|7231.1322315878|7156.7522150588|7156.7522150588|7231.1322315878|7231.1322315878|7154.4278401105|7154.4278401105|1299174
1182895200000|2007-06-26 22:00:00|7089.345325193|7089.345325193|7202.4649338915|7202.4649338915|7224.9338968771|7224.9338968771|7087.7957421972|7087.7957421972|1319272
1182981600000|2007-06-27 22:00:00|7282.2684931788|7282.2684931788|7327.206420059|7327.206420059|7329.5307950073|7329.5307950073|7228.033064687|7228.033064687|1224695
1183068000000|2007-06-28 22:00:00|7283.0432851312|7283.0432851312|7549.5716776935|7549.5716776935|7603.0323142328|7603.0323142328|7283.0432851312|7283.0432851312|2798319
1183327200000|2007-07-01 22:00:00|7453.4974901314|7453.4974901314|7446.5243634682|7446.5243634682|7504.6337508133|7504.6337508133|7421.7310246252|7421.7310246252|1541083
1183413600000|2007-07-02 22:00:00|7455.0470731273|7455.0470731273|7449.623530369|7449.623530369|7506.9581266707|7506.9581266707|7437.2268609475|7437.2268609475|1674365
1183500000000|2007-07-03 22:00:00|7453.4974901314|7453.4974901314|7475.966453117|7475.966453117|7550.346469646|7550.346469646|7438.0016529|7438.0016529|948748
1183586400000|2007-07-04 22:00:00|7506.1833347182|7506.1833347182|7457.3714489847|7457.3714489847|7515.4808372389|7515.4808372389|7430.2537342843|7430.2537342843|1372636
1183672800000|2007-07-05 22:00:00|7403.9108124454|7403.9108124454|7466.6689505963|7466.6689505963|7489.137914491|7489.137914491|7403.9108124454|7403.9108124454|783230
1183932000000|2007-07-08 22:00:00|7461.245407838|7461.245407838|7455.0470731273|7455.0470731273|7496.1110411542|7496.1110411542|7432.5781101417|7432.5781101417|961213
1184018400000|2007-07-09 22:00:00|7505.4085427658|7505.4085427658|7503.0841669083|7503.0841669083|7912.1742578178|7912.1742578178|7481.3899958752|7481.3899958752|3699103
1184104800000|2007-07-10 22:00:00|7391.5141421148|7391.5141421148|7669.6644130552|7669.6644130552|7864.1371640368|7864.1371640368|7364.3964283235|7364.3964283235|3603912
1184191200000|2007-07-11 22:00:00|7709.9535882205|7709.9535882205|7660.3669105345|7660.3669105345|7739.3956778693|7739.3956778693|7599.933147332|7599.933147332|1782727
1184277600000|2007-07-12 22:00:00|7732.4225521152|7732.4225521152|7752.5671392433|7752.5671392433|7752.5671392433|7752.5671392433|7631.6996128382|7631.6996128382|1387869
1184536800000|2007-07-15 22:00:00|7753.3419311958|7753.3419311958|7754.1167231482|7754.1167231482|7788.2075645119|7788.2075645119|7693.6829599457|7693.6829599457|1322566
1184623200000|2007-07-16 22:00:00|7747.9183884375|7747.9183884375|7716.1519229313|7716.1519229313|7747.9183884375|7747.9183884375|7639.4475305448|7639.4475305448|1674632
1184709600000|2007-07-17 22:00:00|7670.4392040986|7670.4392040986|7530.2018816088|7530.2018816088|7675.8627477659|7675.8627477659|7530.2018816088|7530.2018816088|1636919
1184796000000|2007-07-18 22:00:00|7620.8525273217|7620.8525273217|7682.0610824767|7682.0610824767|7705.3048374147|7705.3048374147|7530.9766735612|7530.9766735612|1273969
1184882400000|2007-07-19 22:00:00|7648.7450330655|7648.7450330655|7568.1666818257|7568.1666818257|7764.1890167123|7764.1890167123|7530.9766735612|7530.9766735612|1506765
1185141600000|2007-07-22 22:00:00|7550.346469646|7550.346469646|7627.8256530758|7627.8256530758|7630.9248208857|7630.9248208857|7541.0489671253|7541.0489671253|826796
1185228000000|2007-07-23 22:00:00|7599.933147332|7599.933147332|7541.8237590778|7541.8237590778|7670.4392040986|7670.4392040986|7507.7329186232|7507.7329186232|1212926
1185314400000|2007-07-24 22:00:00|7469.7681184062|7469.7681184062|7356.6485097078|7356.6485097078|7499.9850000075|7499.9850000075|7337.278713623|7337.278713623|2667346
1185400800000|2007-07-25 22:00:00|7410.1091462471|7410.1091462471|7236.5557752552|7236.5557752552|7410.8839381996|7410.8839381996|7236.5557752552|7236.5557752552|2196290
1185487200000|2007-07-26 22:00:00|7156.7522150588|7156.7522150588|7170.6984683853|7170.6984683853|7259.7995301932|7259.7995301932|7066.101570255|7066.101570255|3051804
1185746400000|2007-07-29 22:00:00|7163.725341722|7163.725341722|7277.619742373|7277.619742373|7356.6485097078|7356.6485097078|7115.688247941|7115.688247941|2657960
1185832800000|2007-07-30 22:00:00|7352.7745508545|7352.7745508545|7415.5326899144|7415.5326899144|7420.1814407202|7420.1814407202|7314.034958685|7314.034958685|1902360
1185919200000|2007-07-31 22:00:00|7205.5641017014|7205.5641017014|7221.8347299762|7221.8347299762|7281.4937012263|7281.4937012263|7148.2295053997|7148.2295053997|2622811
1186005600000|2007-08-01 22:00:00|7330.3055869598|7330.3055869598|7261.3491131891|7261.3491131891|7330.3055869598|7330.3055869598|7218.7355621663|7218.7355621663|1488859
1186092000000|2007-08-02 22:00:00|7337.278713623|7337.278713623|7183.0951378068|7183.0951378068|7344.2518402863|7344.2518402863|7143.5807536848|7143.5807536848|1717244
1186351200000|2007-08-05 22:00:00|7128.0849173625|7128.0849173625|7099.4176196662|7099.4176196662|7143.5807536848|7143.5807536848|7025.0376031372|7025.0376031372|1768949
1186437600000|2007-08-06 22:00:00|7205.5641017014|7205.5641017014|7213.312019408|7213.312019408|7267.5474488089|7267.5474488089|7122.6613746042|7122.6613746042|1754255
1186524000000|2007-08-07 22:00:00|7238.105358251|7238.105358251|7471.3177023112|7471.3177023112|7483.7143717327|7483.7143717327|7238.105358251|7238.105358251|2593830
1186610400000|2007-08-08 22:00:00|7471.3177023112|7471.3177023112|7456.5966570322|7456.5966570322|7538.724592177|7538.724592177|7386.0905993566|7386.0905993566|3019718
1186696800000|2007-08-09 22:00:00|7243.5289010093|7243.5289010093|7205.5641017014|7205.5641017014|7515.4808372389|7515.4808372389|7205.5641017014|7205.5641017014|2817538
1186956000000|2007-08-12 22:00:00|7310.1609998317|7310.1609998317|7396.1628938297|7396.1628938297|7399.2620607305|7399.2620607305|7236.5557752552|7236.5557752552|1901764
1187042400000|2007-08-13 22:00:00|7284.5928690362|7284.5928690362|7262.1239051416|7262.1239051416|7334.9543386747|7334.9543386747|7235.0061913502|7235.0061913502|1771082
1187128800000|2007-08-14 22:00:00|7166.824509532|7166.824509532|7228.033064687|7228.033064687|7259.7995301932|7259.7995301932|7128.0849173625|7128.0849173625|1456933
1187215200000|2007-08-15 22:00:00|7115.688247941|7115.688247941|6854.583398137|6854.583398137|7115.688247941|7115.688247941|6822.8169326308|6822.8169326308|4765747
1187301600000|2007-08-16 22:00:00|6845.2858965254|6845.2858965254|6818.9429737775|6818.9429737775|7031.2359378479|7031.2359378479|6766.2571282816|6766.2571282816|4702586
1187560800000|2007-08-19 22:00:00|6938.2609171867|6938.2609171867|6811.9698471142|6811.9698471142|6940.585292135|6940.585292135|6801.1227615977|6801.1227615977|2243006
1187647200000|2007-08-20 22:00:00|6818.168181825|6818.168181825|6826.6908923932|6826.6908923932|6887.1246555957|6887.1246555957|6770.131088044|6770.131088044|3013002
1187733600000|2007-08-21 22:00:00|6949.8827946557|6949.8827946557|7089.345325193|7089.345325193|7089.345325193|7089.345325193|6942.13487604|6942.13487604|2046765
1187820000000|2007-08-22 22:00:00|7166.824509532|7166.824509532|7030.4611458955|7030.4611458955|7207.1136846973|7207.1136846973|7030.4611458955|7030.4611458955|1315327
1187906400000|2007-08-23 22:00:00|7014.1905167116|7014.1905167116|7143.5807536848|7143.5807536848|7169.1488844803|7169.1488844803|6995.5955125793|6995.5955125793|1220854
1188165600000|2007-08-26 22:00:00|7179.9959709059|7179.9959709059|7134.2832520732|7134.2832520732|7219.5103541188|7219.5103541188|7120.3369987468|7120.3369987468|639207
1188252000000|2007-08-27 22:00:00|7099.4176196662|7099.4176196662|6977.7753003995|6977.7753003995|7100.9672026621|7100.9672026621|6962.2794640772|6962.2794640772|1174148
1188338400000|2007-08-28 22:00:00|6947.5584187983|6947.5584187983|7029.686353943|7029.686353943|7063.7771943976|7063.7771943976|6895.6473652548|6895.6473652548|1097435
1188424800000|2007-08-29 22:00:00|7049.0561500277|7049.0561500277|7154.4278401105|7154.4278401105|7154.4278401105|7154.4278401105|7033.5603127963|7033.5603127963|1084173
1188511200000|2007-08-30 22:00:00|7175.3472191911|7175.3472191911|7248.1776527242|7248.1776527242|7248.1776527242|7248.1776527242|7137.3824198832|7137.3824198832|1328583
1188770400000|2007-09-02 22:00:00|7233.4566074452|7233.4566074452|7162.1757578171|7162.1757578171|7244.3036929618|7244.3036929618|7154.4278401105|7154.4278401105|927838
1188856800000|2007-09-03 22:00:00|7081.5974074864|7081.5974074864|7173.0228442427|7173.0228442427|7178.446387001|7178.446387001|7025.0376031372|7025.0376031372|939598
1188943200000|2007-09-04 22:00:00|7085.4713663397|7085.4713663397|6973.1265495937|6973.1265495937|7144.3555456373|7144.3555456373|6973.1265495937|6973.1265495937|1559338
1189029600000|2007-09-05 22:00:00|6990.171969821|6990.171969821|7004.1182231475|7004.1182231475|7076.1738638191|7076.1738638191|6939.8105001826|6939.8105001826|1354671
1189116000000|2007-09-06 22:00:00|6973.1265495937|6973.1265495937|6818.9429737775|6818.9429737775|7037.4342725587|7037.4342725587|6810.4202632093|6810.4202632093|1818079
1189375200000|2007-09-09 22:00:00|6821.2673496349|6821.2673496349|6787.9513002237|6787.9513002237|6933.6121654718|6933.6121654718|6767.031920234|6767.031920234|1384436
1189461600000|2007-09-10 22:00:00|6855.3581900895|6855.3581900895|6917.341537197|6917.341537197|6942.13487604|6942.13487604|6823.5917245833|6823.5917245833|1063154
1189548000000|2007-09-11 22:00:00|6920.4407050069|6920.4407050069|6882.4759047899|6882.4759047899|6942.13487604|6942.13487604|6830.5648512465|6830.5648512465|1132456
1189634400000|2007-09-12 22:00:00|6880.1515289325|6880.1515289325|7039.758647507|7039.758647507|7051.3805249761|7051.3805249761|6856.9077739945|6856.9077739945|1585259
1189720800000|2007-09-13 22:00:00|6987.0728029202|6987.0728029202|7000.2442642942|7000.2442642942|7015.7401006165|7015.7401006165|6915.791953292|6915.791953292|994498
1189980000000|2007-09-16 22:00:00|6966.1534229305|6966.1534229305|6864.6556926102|6864.6556926102|6973.1265495937|6973.1265495937|6831.339643199|6831.339643199|1584893
1190066400000|2007-09-17 22:00:00|6864.6556926102|6864.6556926102|7079.273031629|7079.273031629|7079.273031629|7079.273031629|6856.132982042|6856.132982042|1775510
1190152800000|2007-09-18 22:00:00|7227.2582727345|7227.2582727345|7298.5391223627|7298.5391223627|7317.9089175383|7317.9089175383|7170.6984683853|7170.6984683853|1739875
1190239200000|2007-09-19 22:00:00|7238.105358251|7238.105358251|7205.5641017014|7205.5641017014|7262.898697094|7262.898697094|7178.446387001|7178.446387001|1239403
1190325600000|2007-09-20 22:00:00|7199.3657669907|7199.3657669907|7351.2249669495|7351.2249669495|7434.1276940467|7434.1276940467|7176.1220111435|7176.1220111435|2889027
1190584800000|2007-09-23 22:00:00|7306.2870400693|7306.2870400693|7296.9895384577|7296.9895384577|7375.24351384|7375.24351384|7269.0970318048|7269.0970318048|1040014
1190671200000|2007-09-24 22:00:00|7236.5557752552|7236.5557752552|7254.3759874349|7254.3759874349|7305.5122481168|7305.5122481168|7205.5641017014|7205.5641017014|1354453
1190757600000|2007-09-25 22:00:00|7306.2870400693|7306.2870400693|7303.9626651209|7303.9626651209|7351.2249669495|7351.2249669495|7283.0432851312|7283.0432851312|1121345
1190844000000|2007-09-26 22:00:00|7327.9812120115|7327.9812120115|7290.791203747|7290.791203747|7355.8737177553|7355.8737177553|7288.4668278895|7288.4668278895|1293670
1190930400000|2007-09-27 22:00:00|7262.1239051416|7262.1239051416|7272.1961996147|7272.1961996147|7334.1795467222|7334.1795467222|7221.0599380237|7221.0599380237|1177590
1191189600000|2007-09-30 22:00:00|7206.3388927448|7206.3388927448|7314.8097506375|7314.8097506375|7345.0266322387|7345.0266322387|7114.9134559885|7114.9134559885|1259166
1191276000000|2007-10-01 22:00:00|7327.206420059|7327.206420059|7185.4195136642|7185.4195136642|7345.0266322387|7345.0266322387|7164.5001336745|7164.5001336745|2142237
1191362400000|2007-10-02 22:00:00|7174.5724272386|7174.5724272386|7278.3945343255|7278.3945343255|7291.5659956994|7291.5659956994|7174.5724272386|7174.5724272386|1029338
1191448800000|2007-10-03 22:00:00|7236.5557752552|7236.5557752552|7300.0887053585|7300.0887053585|7339.6030894805|7339.6030894805|7236.5557752552|7236.5557752552|734812
1191535200000|2007-10-04 22:00:00|7325.656836154|7325.656836154|7389.1897671665|7389.1897671665|7390.7393510714|7390.7393510714|7281.4937012263|7281.4937012263|938006
1191794400000|2007-10-07 22:00:00|7399.2620607305|7399.2620607305|7364.3964283235|7364.3964283235|7418.6318568153|7418.6318568153|7356.6485097078|7356.6485097078|583675
1191880800000|2007-10-08 22:00:00|7357.4233016602|7357.4233016602|7415.5326899144|7415.5326899144|7423.2806076211|7423.2806076211|7334.1795467222|7334.1795467222|720540
1191967200000|2007-10-09 22:00:00|7382.2166405032|7382.2166405032|7383.7662244082|7383.7662244082|7407.0099793462|7407.0099793462|7348.9005910921|7348.9005910921|861424
1192053600000|2007-10-10 22:00:00|7348.1258000487|7348.1258000487|7448.0739464641|7448.0739464641|7475.966453117|7475.966453117|7325.656836154|7325.656836154|967543
1192140000000|2007-10-11 22:00:00|7395.3881018772|7395.3881018772|7390.7393510714|7390.7393510714|7395.3881018772|7395.3881018772|7283.0432851312|7283.0432851312|1247426
1192399200000|2007-10-14 22:00:00|7361.2972605136|7361.2972605136|7427.1545673835|7427.1545673835|7581.3381431997|7581.3381431997|7337.278713623|7337.278713623|1873594
1192485600000|2007-10-15 22:00:00|7407.0099793462|7407.0099793462|7331.0803789123|7331.0803789123|7464.344575648|7464.344575648|7263.6734890465|7263.6734890465|1344084
1192572000000|2007-10-16 22:00:00|7336.5039216706|7336.5039216706|7310.1609998317|7310.1609998317|7367.4955952243|7367.4955952243|7279.1693262779|7279.1693262779|846449
1192658400000|2007-10-17 22:00:00|7328.7560039639|7328.7560039639|7225.7086888295|7225.7086888295|7348.1258000487|7348.1258000487|7210.9876444597|7210.9876444597|1169843
1192744800000|2007-10-18 22:00:00|7221.8347299762|7221.8347299762|7260.5743221457|7260.5743221457|7307.0618320218|7307.0618320218|7210.9876444597|7210.9876444597|852336
1193004000000|2007-10-21 22:00:00|7174.5724272386|7174.5724272386|7169.1488844803|7169.1488844803|7197.0413911332|7197.0413911332|7135.8328359782|7135.8328359782|1142050
1193090400000|2007-10-22 22:00:00|7186.9690975692|7186.9690975692|7241.204526061|7241.204526061|7264.448280999|7264.448280999|7182.3203458543|7182.3203458543|986568
1193176800000|2007-10-23 22:00:00|7232.6818154928|7232.6818154928|7300.0887053585|7300.0887053585|7316.3593345424|7316.3593345424|7205.5641017014|7205.5641017014|1173362
1193263200000|2007-10-24 22:00:00|7321.7828773007|7321.7828773007|7293.8903706478|7293.8903706478|7321.7828773007|7321.7828773007|7193.9422233233|7193.9422233233|1656875
1193349600000|2007-10-25 22:00:00|7321.7828773007|7321.7828773007|7324.1072522491|7324.1072522491|7324.8820442015|7324.8820442015|7244.3036929618|7244.3036929618|1097919
1193612400000|2007-10-28 23:00:00|7360.5224685611|7360.5224685611|7350.450174997|7350.450174997|7365.9460122284|7365.9460122284|7314.034958685|7314.034958685|754820
1193698800000|2007-10-29 23:00:00|7341.1526733854|7341.1526733854|7313.2601667325|7313.2601667325|7341.1526733854|7341.1526733854|7269.0970318048|7269.0970318048|724669
1193785200000|2007-10-30 23:00:00|7296.9895384577|7296.9895384577|7359.7476775177|7359.7476775177|7359.7476775177|7359.7476775177|7228.8078566395|7228.8078566395|923503
1193871600000|2007-10-31 23:00:00|7333.4047547697|7333.4047547697|7240.4297341085|7240.4297341085|7351.999758902|7351.999758902|7195.4918072283|7195.4918072283|946787
1193958000000|2007-11-01 23:00:00|7185.4195136642|7185.4195136642|7341.1526733854|7341.1526733854|7341.1526733854|7341.1526733854|7185.4195136642|7185.4195136642|1143019
1194217200000|2007-11-04 23:00:00|7283.0432851312|7283.0432851312|7306.2870400693|7306.2870400693|7329.5307950073|7329.5307950073|7261.3491131891|7261.3491131891|945696
1194303600000|2007-11-05 23:00:00|7306.2870400693|7306.2870400693|7318.6837094908|7318.6837094908|7348.1258000487|7348.1258000487|7275.2953665155|7275.2953665155|734071
1194390000000|2007-11-06 23:00:00|7310.1609998317|7310.1609998317|7292.3407867428|7292.3407867428|7341.1526733854|7341.1526733854|7197.8161830857|7197.8161830857|893710
1194476400000|2007-11-07 23:00:00|7182.3203458543|7182.3203458543|7285.3676609887|7285.3676609887|7321.0080853482|7321.0080853482|7182.3203458543|7182.3203458543|954227
1194562800000|2007-11-08 23:00:00|7278.3945343255|7278.3945343255|7162.9505497696|7162.9505497696|7305.5122481168|7305.5122481168|7129.6345012675|7129.6345012675|1337771
1194822000000|2007-11-11 23:00:00|7128.0849173625|7128.0849173625|7090.1201171455|7090.1201171455|7158.3017989638|7158.3017989638|7011.8661417632|7011.8661417632|1166616
1194908400000|2007-11-12 23:00:00|7070.7503210608|7070.7503210608|7063.7771943976|7063.7771943976|7107.1655373728|7107.1655373728|7029.686353943|7029.686353943|1093552
1194994800000|2007-11-13 23:00:00|7097.0932438087|7097.0932438087|7186.1943056167|7186.1943056167|7209.4380605547|7209.4380605547|7050.6057339327|7050.6057339327|1235446
1195081200000|2007-11-14 23:00:00|7149.7790893047|7149.7790893047|7172.2480522902|7172.2480522902|7214.0868113605|7214.0868113605|7097.8680357612|7097.8680357612|1287376
1195167600000|2007-11-15 23:00:00|7128.0849173625|7128.0849173625|7049.8309419802|7049.8309419802|7194.7170152758|7194.7170152758|6998.6946803892|6998.6946803892|1962018
1195426800000|2007-11-18 23:00:00|7032.7855208438|7032.7855208438|7006.4425990049|7006.4425990049|7117.237831846|7117.237831846|6992.4963456785|6992.4963456785|1426188
1195513200000|2007-11-19 23:00:00|7030.4611458955|7030.4611458955|7253.6011954825|7253.6011954825|7274.5205745631|7274.5205745631|7019.6140603789|7019.6140603789|1753841
1195599600000|2007-11-20 23:00:00|7162.1757578171|7162.1757578171|7104.8411624245|7104.8411624245|7191.617848375|7191.617848375|7019.6140603789|7019.6140603789|1511163
1195686000000|2007-11-21 23:00:00|7104.8411624245|7104.8411624245|7211.7624355031|7211.7624355031|7243.5289010093|7243.5289010093|7104.8411624245|7104.8411624245|1466451
1195772400000|2007-11-22 23:00:00|7230.3574405444|7230.3574405444|7334.1795467222|7334.1795467222|7355.0989258028|7355.0989258028|7214.0868113605|7214.0868113605|1403026
1196031600000|2007-11-25 23:00:00|7360.5224685611|7360.5224685611|7334.9543386747|7334.9543386747|7412.4335221045|7412.4335221045|7304.7374570734|7304.7374570734|1204032
1196118000000|2007-11-26 23:00:00|7288.4668278895|7288.4668278895|7292.3407867428|7292.3407867428|7310.9357908751|7310.9357908751|7207.1136846973|7207.1136846973|1378371
1196204400000|2007-11-27 23:00:00|7372.9191388917|7372.9191388917|7589.8608537679|7589.8608537679|7630.9248208857|7630.9248208857|7298.5391223627|7298.5391223627|1821843
1196290800000|2007-11-28 23:00:00|7592.9600206688|7592.9600206688|7618.5281514642|7618.5281514642|7638.6727395014|7638.6727395014|7543.3733429827|7543.3733429827|1013216
1196377200000|2007-11-29 23:00:00|7608.4558569911|7608.4558569911|7685.93504133|7685.93504133|7709.178796268|7709.178796268|7601.4827312369|7601.4827312369|1353036
1196636400000|2007-12-02 23:00:00|7642.5466983547|7642.5466983547|7649.519825018|7649.519825018|7701.4308776523|7701.4308776523|7621.6273183651|7621.6273183651|949630
1196722800000|2007-12-03 23:00:00|7649.519825018|7649.519825018|7668.1148291502|7668.1148291502|7737.8460948734|7737.8460948734|7636.348363644|7636.348363644|1265436
1196809200000|2007-12-04 23:00:00|7708.4040043156|7708.4040043156|7784.3336047495|7784.3336047495|7792.0815233652|7792.0815233652|7706.0796293672|7706.0796293672|1163534
1196895600000|2007-12-05 23:00:00|7789.7571475078|7789.7571475078|7761.0898498115|7761.0898498115|7864.1371640368|7864.1371640368|7643.3214903072|7643.3214903072|1444707
1196982000000|2007-12-06 23:00:00|7763.4142256689|7763.4142256689|7830.8211155347|7830.8211155347|7882.732168169|7882.732168169|7763.4142256689|7763.4142256689|1377289
1197241200000|2007-12-09 23:00:00|7753.3419311958|7753.3419311958|7729.3233843053|7729.3233843053|7785.8831886545|7785.8831886545|7692.1333760408|7692.1333760408|1427638
1197327600000|2007-12-10 23:00:00|7728.5485923528|7728.5485923528|7732.4225521152|7732.4225521152|7778.1352700388|7778.1352700388|7692.9081679932|7692.9081679932|1349439
1197414000000|2007-12-11 23:00:00|7629.3752369808|7629.3752369808|7852.5152865678|7852.5152865678|7895.903629543|7895.903629543|7626.2760700799|7626.2760700799|1588623
1197500400000|2007-12-12 23:00:00|7747.9183884375|7747.9183884375|7706.8544213197|7706.8544213197|7807.5773596876|7807.5773596876|7632.4744047907|7632.4744047907|1558312
1197586800000|2007-12-13 23:00:00|7730.0981762577|7730.0981762577|7737.8460948734|7737.8460948734|7821.523613014|7821.523613014|7675.8627477659|7675.8627477659|845103
1197846000000|2007-12-16 23:00:00|7669.6644130552|7669.6644130552|7627.0508620324|7627.0508620324|7670.4392040986|7670.4392040986|7594.5096045737|7594.5096045737|1177055
1197932400000|2007-12-17 23:00:00|7532.5262574662|7532.5262574662|7603.0323142328|7603.0323142328|7709.178796268|7709.178796268|7532.5262574662|7532.5262574662|883795
1198018800000|2007-12-18 23:00:00|7595.2843965262|7595.2843965262|7679.7367066192|7679.7367066192|7723.1250495945|7723.1250495945|7548.0220937885|7548.0220937885|1237620
1198105200000|2007-12-19 23:00:00|7676.6375388093|7676.6375388093|7657.2677436337|7657.2677436337|7754.8915151007|7754.8915151007|7620.0777353692|7620.0777353692|1264806
1198191600000|2007-12-20 23:00:00|7747.9183884375|7747.9183884375|7825.3975727764|7825.3975727764|7825.3975727764|7825.3975727764|7720.8006737371|7720.8006737371|3240231
1198450800000|2007-12-23 23:00:00|7720.8006737371|7720.8006737371|7809.901735545|7809.901735545|7817.6496541607|7817.6496541607|7717.7015068362|7717.7015068362|168223
1198710000000|2007-12-26 23:00:00|7763.4142256689|7763.4142256689|7895.903629543|7895.903629543|7937.7423886133|7937.7423886133|7763.4142256689|7763.4142256689|864971
1198796400000|2007-12-27 23:00:00|7834.695074388|7834.695074388|7866.4615398942|7866.4615398942|7912.1742578178|7912.1742578178|7806.0277766917|7806.0277766917|713644
1199055600000|2007-12-30 23:00:00|7837.7942412888|7837.7942412888|7886.6061279314|7886.6061279314|7902.1019642538|7902.1019642538|7837.0194502454|7837.0194502454|100172
1199228400000|2008-01-01 23:00:00|7854.0648704727|7854.0648704727|7932.318845855|7932.318845855|7995.8517768675|7995.8517768675|7837.0194502454|7837.0194502454|1080011
1199314800000|2008-01-02 23:00:00|7871.8850826525|7871.8850826525|8002.8249035307|8002.8249035307|8038.4653278903|8038.4653278903|7837.0194502454|7837.0194502454|1426353
1199401200000|2008-01-03 23:00:00|8019.0955318055|8019.0955318055|8009.798030194|8009.798030194|8143.0622260205|8143.0622260205|7942.3911403282|7942.3911403282|1799754
1199660400000|2008-01-06 23:00:00|7976.4819807828|7976.4819807828|8050.0872053593|8050.0872053593|8111.2957605143|8111.2957605143|7976.4819807828|7976.4819807828|1636197
1199746800000|2008-01-07 23:00:00|8033.8165770845|8033.8165770845|7996.62656882|7996.62656882|8095.799924192|8095.799924192|7988.1038582518|7988.1038582518|1565890
1199833200000|2008-01-08 23:00:00|7962.5357274563|7962.5357274563|8112.0705524668|8112.0705524668|8135.3143074048|8135.3143074048|7934.6432217125|7934.6432217125|1835491
1199919600000|2008-01-09 23:00:00|8104.3226338511|8104.3226338511|7885.831335979|7885.831335979|8151.5849365887|8151.5849365887|7885.831335979|7885.831335979|1837044
1200006000000|2008-01-10 23:00:00|7912.1742578178|7912.1742578178|7808.35215164|7808.35215164|8003.5996954832|8003.5996954832|7759.5402659065|7759.5402659065|1559511
1200265200000|2008-01-13 23:00:00|7753.3419311958|7753.3419311958|7919.9221764335|7919.9221764335|7941.6163483757|7941.6163483757|7747.9183884375|7747.9183884375|1116534
1200351600000|2008-01-14 23:00:00|7911.3994667744|7911.3994667744|7728.5485923528|7728.5485923528|7971.833229977|7971.833229977|7709.9535882205|7709.9535882205|1711331
1200438000000|2008-01-15 23:00:00|7651.0694089229|7651.0694089229|7726.2242174044|7726.2242174044|7834.695074388|7834.695074388|7632.4744047907|7632.4744047907|2550356
1200524400000|2008-01-16 23:00:00|7802.1538169293|7802.1538169293|7476.7412450695|7476.7412450695|7802.1538169293|7802.1538169293|7454.2722811748|7454.2722811748|2617634
1200610800000|2008-01-17 23:00:00|7477.5160370219|7477.5160370219|7386.865391309|7386.865391309|7527.1027147079|7527.1027147079|7372.1443469392|7372.1443469392|3066218
1200870000000|2008-01-20 23:00:00|7283.0432851312|7283.0432851312|6813.5194310192|6813.5194310192|7304.7374570734|7304.7374570734|6740.6889974861|6740.6889974861|3718891
1200956400000|2008-01-21 23:00:00|6664.7593979612|6664.7593979612|7057.5788596868|7057.5788596868|7128.0849173625|7128.0849173625|6364.9149559878|6364.9149559878|4581812
1201042800000|2008-01-22 23:00:00|7128.859709315|7128.859709315|6766.2571282816|6766.2571282816|7171.4732603377|7171.4732603377|6656.236687393|6656.236687393|3317987
1201129200000|2008-01-23 23:00:00|7064.55198635|7064.55198635|7263.6734890465|7263.6734890465|7272.1961996147|7272.1961996147|7023.4880192322|7023.4880192322|2803874
1201215600000|2008-01-24 23:00:00|7360.5224685611|7360.5224685611|7188.518680565|7188.518680565|7361.2972605136|7361.2972605136|7128.0849173625|7128.0849173625|1771106
1201474800000|2008-01-27 23:00:00|7073.8494888707|7073.8494888707|7027.3619780855|7027.3619780855|7128.0849173625|7128.0849173625|6942.13487604|6942.13487604|2183271
1201561200000|2008-01-28 23:00:00|7089.345325193|7089.345325193|7217.1859791704|7217.1859791704|7231.9070235403|7231.9070235403|6953.756753509|6953.756753509|1451495
1201647600000|2008-01-29 23:00:00|7193.9422233233|7193.9422233233|7104.066370472|7104.066370472|7210.2128525072|7210.2128525072|7091.6697010505|7091.6697010505|1389305
1201734000000|2008-01-30 23:00:00|7105.6159543769|7105.6159543769|7200.9153499865|7200.9153499865|7200.9153499865|7200.9153499865|6989.3971778686|6989.3971778686|2248507
1201820400000|2008-01-31 23:00:00|7321.7828773007|7321.7828773007|7243.5289010093|7243.5289010093|7399.2620607305|7399.2620607305|7190.06826447|7190.06826447|1321538
1202079600000|2008-02-03 23:00:00|7324.8820442015|7324.8820442015|7245.0784849143|7245.0784849143|7352.7745508545|7352.7745508545|7220.2851460713|7220.2851460713|907136
1202166000000|2008-02-04 23:00:00|7193.9422233233|7193.9422233233|6933.6121654718|6933.6121654718|7281.4937012263|7281.4937012263|6912.6927863912|6912.6927863912|1596125
1202252400000|2008-02-05 23:00:00|6860.0069408953|6860.0069408953|7042.857815317|7042.857815317|7042.857815317|7042.857815317|6860.0069408953|6860.0069408953|1266421
1202338800000|2008-02-06 23:00:00|7004.1182231475|7004.1182231475|6943.684459945|6943.684459945|7052.1553169285|7052.1553169285|6834.4388100998|6834.4388100998|1318605
1202425200000|2008-02-07 23:00:00|6980.8744682095|6980.8744682095|6974.6761334987|6974.6761334987|7085.4713663397|7085.4713663397|6903.3952838705|6903.3952838705|986931
1202684400000|2008-02-10 23:00:00|6933.6121654718|6933.6121654718|6979.3248843045|6979.3248843045|7046.7317741703|7046.7317741703|6903.3952838705|6903.3952838705|1358973
1202770800000|2008-02-11 23:00:00|7038.9838555546|7038.9838555546|7131.1840851724|7131.1840851724|7153.653048158|7153.653048158|6980.8744682095|6980.8744682095|1496253
1202857200000|2008-02-12 23:00:00|7093.2192849554|7093.2192849554|7127.31012541|7127.31012541|7174.5724272386|7174.5724272386|7012.6409337157|7012.6409337157|1226695
1202943600000|2008-02-13 23:00:00|7205.5641017014|7205.5641017014|7128.0849173625|7128.0849173625|7244.3036929618|7244.3036929618|7089.345325193|7089.345325193|1230072
1203030000000|2008-02-14 23:00:00|7259.7995301932|7259.7995301932|7185.4195136642|7185.4195136642|7296.9895384577|7296.9895384577|7128.859709315|7128.859709315|2473469
1203289200000|2008-02-17 23:00:00|7282.2684931788|7282.2684931788|7258.2499462882|7258.2499462882|7336.5039216706|7336.5039216706|7247.4028607717|7247.4028607717|970389
1203375600000|2008-02-18 23:00:00|7276.070158468|7276.070158468|7363.621636371|7363.621636371|7444.9747795632|7444.9747795632|7216.411187218|7216.411187218|1937197
1203462000000|2008-02-19 23:00:00|7268.3222398523|7268.3222398523|7317.1341264949|7317.1341264949|7360.5224685611|7360.5224685611|7213.312019408|7213.312019408|1521356
1203548400000|2008-02-20 23:00:00|7361.2972605136|7361.2972605136|7286.1424529412|7286.1424529412|7399.2620607305|7399.2620607305|7263.6734890465|7263.6734890465|1109807
1203634800000|2008-02-21 23:00:00|7243.5289010093|7243.5289010093|7224.9338968771|7224.9338968771|7341.1526733854|7341.1526733854|7155.2026320629|7155.2026320629|1252515
1203894000000|2008-02-24 23:00:00|7260.5743221457|7260.5743221457|7413.208314057|7413.208314057|7442.6504037058|7442.6504037058|7260.5743221457|7260.5743221457|1198634
1203980400000|2008-02-25 23:00:00|7476.7412450695|7476.7412450695|7485.2639547286|7485.2639547286|7513.931253334|7513.931253334|7384.5410163607|7384.5410163607|1143742
1204066800000|2008-02-26 23:00:00|7494.5614572492|7494.5614572492|7503.8589588608|7503.8589588608|7513.931253334|7513.931253334|7353.5493428069|7353.5493428069|796901
1204153200000|2008-02-27 23:00:00|7476.7412450695|7476.7412450695|7409.3343552037|7409.3343552037|7476.7412450695|7476.7412450695|7333.4047547697|7333.4047547697|1352571
1204239600000|2008-02-28 23:00:00|7325.656836154|7325.656836154|7279.1693262779|7279.1693262779|7379.1174726933|7379.1174726933|7214.861603313|7214.861603313|1552748
1204498800000|2008-03-02 23:00:00|7160.6261748212|7160.6261748212|7219.5103541188|7219.5103541188|7239.654942156|7239.654942156|7097.0932438087|7097.0932438087|1034799
1204585200000|2008-03-03 23:00:00|7241.9793180134|7241.9793180134|7158.3017989638|7158.3017989638|7296.2147465052|7296.2147465052|7105.6159543769|7105.6159543769|1530900
1204671600000|2008-03-04 23:00:00|7228.8078566395|7228.8078566395|7317.1341264949|7317.1341264949|7321.7828773007|7321.7828773007|7155.9774240154|7155.9774240154|1293277
1204758000000|2008-03-05 23:00:00|7296.9895384577|7296.9895384577|7276.070158468|7276.070158468|7401.586436588|7401.586436588|7248.1776527242|7248.1776527242|1222534
1204844400000|2008-03-06 23:00:00|7236.5557752552|7236.5557752552|7139.7067948315|7139.7067948315|7262.898697094|7262.898697094|7109.4899132302|7109.4899132302|1579465
1205103600000|2008-03-09 23:00:00|7128.0849173625|7128.0849173625|7057.5788596868|7057.5788596868|7179.9959709059|7179.9959709059|6989.3971778686|6989.3971778686|1392871
1205190000000|2008-03-10 23:00:00|7104.066370472|7104.066370472|7210.2128525072|7210.2128525072|7279.1693262779|7279.1693262779|7035.1098967012|7035.1098967012|1282696
1205276400000|2008-03-11 23:00:00|7338.0535055755|7338.0535055755|7240.4297341085|7240.4297341085|7340.377881433|7340.377881433|7204.0145177965|7204.0145177965|1178580
1205362800000|2008-03-12 23:00:00|7136.6076279307|7136.6076279307|7118.0126237984|7118.0126237984|7179.2211789535|7179.2211789535|7021.1636433748|7021.1636433748|1842416
1205449200000|2008-03-13 23:00:00|7118.0126237984|7118.0126237984|7138.932002879|7138.932002879|7305.5122481168|7305.5122481168|7023.4880192322|7023.4880192322|1726653
1205708400000|2008-03-16 23:00:00|6973.1265495937|6973.1265495937|7132.7336681683|7132.7336681683|7214.0868113605|7214.0868113605|6961.5046721247|6961.5046721247|2356575
1205794800000|2008-03-17 23:00:00|7209.4380605547|7209.4380605547|7311.7105828276|7311.7105828276|7321.0080853482|7321.0080853482|7136.6076279307|7136.6076279307|1655017
1205881200000|2008-03-18 23:00:00|7376.0183057925|7376.0183057925|7267.5474488089|7267.5474488089|7391.5141421148|7391.5141421148|7221.0599380237|7221.0599380237|1625358
1205967600000|2008-03-19 23:00:00|7182.3203458543|7182.3203458543|7176.1220111435|7176.1220111435|7395.3881018772|7395.3881018772|7135.0580440257|7135.0580440257|2348350
1206399600000|2008-03-24 23:00:00|7280.7189092738|7280.7189092738|7407.7847712987|7407.7847712987|7438.0016529|7438.0016529|7279.1693262779|7279.1693262779|1431997
1206486000000|2008-03-25 23:00:00|7324.8820442015|7324.8820442015|7373.6939299351|7373.6939299351|7410.8839381996|7410.8839381996|7309.3862078792|7309.3862078792|1255818
1206572400000|2008-03-26 23:00:00|7331.8551708648|7331.8551708648|7449.623530369|7449.623530369|7493.7866652968|7493.7866652968|7317.9089175383|7317.9089175383|953717
1206658800000|2008-03-27 23:00:00|7474.416869212|7474.416869212|7365.9460122284|7365.9460122284|7474.416869212|7474.416869212|7334.1795467222|7334.1795467222|908389
1206914400000|2008-03-30 22:00:00|7283.8180770837|7283.8180770837|7482.1647878277|7482.1647878277|7538.724592177|7538.724592177|7272.9709915672|7272.9709915672|1299588
1207000800000|2008-03-31 22:00:00|7465.8941595529|7465.8941595529|7613.104608706|7613.104608706|7623.17690227|7623.17690227|7440.3260287574|7440.3260287574|1260640
1207087200000|2008-04-01 22:00:00|7653.3937838713|7653.3937838713|7665.0156613403|7665.0156613403|7707.6292123631|7707.6292123631|7548.796885741|7548.796885741|1568229
1207173600000|2008-04-02 22:00:00|7677.4123307618|7677.4123307618|7696.7821268465|7696.7821268465|7744.0444295842|7744.0444295842|7561.968347115|7561.968347115|1335283
1207260000000|2008-04-03 22:00:00|7677.4123307618|7677.4123307618|7674.313163861|7674.313163861|7768.8377684272|7768.8377684272|7568.1666818257|7568.1666818257|876216
1207519200000|2008-04-06 22:00:00|7670.4392040986|7670.4392040986|7721.5754656895|7721.5754656895|7763.4142256689|7763.4142256689|7654.9433677762|7654.9433677762|768380
1207605600000|2008-04-07 22:00:00|7715.3771309788|7715.3771309788|7693.6829599457|7693.6829599457|7763.4142256689|7763.4142256689|7644.8710742122|7644.8710742122|955419
1207692000000|2008-04-08 22:00:00|7542.5985510303|7542.5985510303|7596.0591884787|7596.0591884787|7656.4929516812|7656.4929516812|7542.5985510303|7542.5985510303|1321340
1207778400000|2008-04-09 22:00:00|7524.7783388505|7524.7783388505|7570.4910576832|7570.4910576832|7575.139808489|7575.139808489|7434.1276940467|7434.1276940467|1217334
1207864800000|2008-04-10 22:00:00|7614.6541926109|7614.6541926109|7427.1545673835|7427.1545673835|7643.3214903072|7643.3214903072|7403.9108124454|7403.9108124454|1156276
1208124000000|2008-04-13 22:00:00|7376.793097745|7376.793097745|7362.072052466|7362.072052466|7407.0099793462|7407.0099793462|7343.4770483338|7343.4770483338|1223831
1208210400000|2008-04-14 22:00:00|7391.5141421148|7391.5141421148|7391.5141421148|7391.5141421148|7441.1008207099|7441.1008207099|7310.1609998317|7310.1609998317|951518
1208296800000|2008-04-15 22:00:00|7484.4891636852|7484.4891636852|7489.137914491|7489.137914491|7524.7783388505|7524.7783388505|7447.2991545116|7447.2991545116|1179652
1208383200000|2008-04-16 22:00:00|7500.75979196|7500.75979196|7440.3260287574|7440.3260287574|7541.0489671253|7541.0489671253|7418.6318568153|7418.6318568153|940982
1208469600000|2008-04-17 22:00:00|7499.9850000075|7499.9850000075|7508.5077105757|7508.5077105757|7576.6893923939|7576.6893923939|7489.9127064434|7489.9127064434|1560937
1208728800000|2008-04-20 22:00:00|7592.9600206688|7592.9600206688|7627.8256530758|7627.8256530758|7682.0610824767|7682.0610824767|7573.590224584|7573.590224584|1646153
1208815200000|2008-04-21 22:00:00|7575.139808489|7575.139808489|7525.553130803|7525.553130803|7670.4392040986|7670.4392040986|7484.4891636852|7484.4891636852|1370615
1208901600000|2008-04-22 22:00:00|7546.4725098836|7546.4725098836|7568.9414737782|7568.9414737782|7697.556918799|7697.556918799|7525.553130803|7525.553130803|1479754
1208988000000|2008-04-23 22:00:00|7592.9600206688|7592.9600206688|7546.4725098836|7546.4725098836|7612.3298167535|7612.3298167535|7457.3714489847|7457.3714489847|1174536
1209074400000|2008-04-24 22:00:00|7517.8052121873|7517.8052121873|7434.9024859992|7434.9024859992|7590.6356448113|7590.6356448113|7427.9293593359|7427.9293593359|1343650
1209333600000|2008-04-27 22:00:00|7457.3714489847|7457.3714489847|7455.8218650798|7455.8218650798|7513.931253334|7513.931253334|7420.9562326727|7420.9562326727|799236
1209420000000|2008-04-28 22:00:00|7420.9562326727|7420.9562326727|7393.0637260198|7393.0637260198|7444.9747795632|7444.9747795632|7361.2972605136|7361.2972605136|873885
1209506400000|2008-04-29 22:00:00|7416.3074818669|7416.3074818669|7493.7866652968|7493.7866652968|7527.1027147079|7527.1027147079|7376.0183057925|7376.0183057925|1073694
1209679200000|2008-05-01 22:00:00|7592.1852287163|7592.1852287163|7475.966453117|7475.966453117|7592.1852287163|7592.1852287163|7456.5966570322|7456.5966570322|1403043
1209938400000|2008-05-04 22:00:00|7475.966453117|7475.966453117|7561.968347115|7561.968347115|7570.4910576832|7570.4910576832|7450.3983223215|7450.3983223215|1037736
1210024800000|2008-05-05 22:00:00|7532.5262574662|7532.5262574662|7518.5800041397|7518.5800041397|7584.4373101006|7584.4373101006|7466.6689505963|7466.6689505963|840519
1210111200000|2008-05-06 22:00:00|7567.3918898733|7567.3918898733|7466.6689505963|7466.6689505963|7569.7162657307|7569.7162657307|7461.245407838|7461.245407838|935821
1210197600000|2008-05-07 22:00:00|7438.0016529|7438.0016529|7558.8691802142|7558.8691802142|7558.8691802142|7558.8691802142|7424.0553995735|7424.0553995735|1234837
1210284000000|2008-05-08 22:00:00|7515.4808372389|7515.4808372389|7377.5678896975|7377.5678896975|7538.724592177|7538.724592177|7351.2249669495|7351.2249669495|1657770
1210543200000|2008-05-11 22:00:00|7420.1814407202|7420.1814407202|7485.2639547286|7485.2639547286|7510.832085524|7510.832085524|7406.2351873938|7406.2351873938|905319
1210629600000|2008-05-12 22:00:00|7500.75979196|7500.75979196|7455.8218650798|7455.8218650798|7552.6708455034|7552.6708455034|7437.2268609475|7437.2268609475|1413314
1210716000000|2008-05-13 22:00:00|7383.7662244082|7383.7662244082|7332.6299628173|7332.6299628173|7400.036852683|7400.036852683|7283.0432851312|7283.0432851312|1660605
1210802400000|2008-05-14 22:00:00|7310.9357908751|7310.9357908751|7283.0432851312|7283.0432851312|7310.9357908751|7310.9357908751|7245.0784849143|7245.0784849143|1329634
1211148000000|2008-05-18 22:00:00|7374.4687218875|7374.4687218875|7389.964559119|7389.964559119|7399.2620607305|7399.2620607305|7327.206420059|7327.206420059|1012614
1211234400000|2008-05-19 22:00:00|7330.3055869598|7330.3055869598|7315.58454259|7315.58454259|7383.7662244082|7383.7662244082|7290.791203747|7290.791203747|943249
1211320800000|2008-05-20 22:00:00|7344.2518402863|7344.2518402863|7317.9089175383|7317.9089175383|7395.3881018772|7395.3881018772|7303.1878731685|7303.1878731685|1439628
1211407200000|2008-05-21 22:00:00|7283.0432851312|7283.0432851312|7233.4566074452|7233.4566074452|7295.4399545527|7295.4399545527|7214.861603313|7214.861603313|1379971
1211493600000|2008-05-22 22:00:00|7229.5826485919|7229.5826485919|7158.3017989638|7158.3017989638|7244.3036929618|7244.3036929618|7142.031170689|7142.031170689|1410792
1211752800000|2008-05-25 22:00:00|7135.8328359782|7135.8328359782|7117.237831846|7117.237831846|7197.8161830857|7197.8161830857|7114.138664036|7114.138664036|616760
1211839200000|2008-05-26 22:00:00|7121.8865826517|7121.8865826517|7108.7151212778|7108.7151212778|7149.7790893047|7149.7790893047|7036.6594806062|7036.6594806062|1144293
1211925600000|2008-05-27 22:00:00|7128.0849173625|7128.0849173625|7245.0784849143|7245.0784849143|7303.1878731685|7303.1878731685|7113.3638720836|7113.3638720836|1925683
1212012000000|2008-05-28 22:00:00|7248.1776527242|7248.1776527242|7283.8180770837|7283.8180770837|7320.2332933957|7320.2332933957|7228.033064687|7228.033064687|1366300
1212098400000|2008-05-29 22:00:00|7310.9357908751|7310.9357908751|7320.2332933957|7320.2332933957|7368.2703871768|7368.2703871768|7283.0432851312|7283.0432851312|2217680
1212357600000|2008-06-01 22:00:00|7329.5307950073|7329.5307950073|7250.5020276725|7250.5020276725|7383.7662244082|7383.7662244082|7228.033064687|7228.033064687|1343571
1212444000000|2008-06-02 22:00:00|7143.5807536848|7143.5807536848|7305.5122481168|7305.5122481168|7329.5307950073|7329.5307950073|7139.7067948315|7139.7067948315|1492396
1212530400000|2008-06-03 22:00:00|7259.7995301932|7259.7995301932|7321.0080853482|7321.0080853482|7336.5039216706|7336.5039216706|7221.0599380237|7221.0599380237|1230064
1212616800000|2008-06-04 22:00:00|7292.3407867428|7292.3407867428|7307.8366239742|7307.8366239742|7345.8014241912|7345.8014241912|7233.4566074452|7233.4566074452|1388883
1212962400000|2008-06-08 22:00:00|7329.538125|7329.538125|7283.51544375|7283.51544375|7329.538125|7329.538125|7223.8564125|7223.8564125|1600620
1213048800000|2008-06-09 22:00:00|7257.095015625|7257.095015625|7288.629075|7288.629075|7354.254009375|7354.254009375|7218.74278125|7218.74278125|1467600
1213135200000|2008-06-10 22:00:00|7265.617734375|7265.617734375|7171.867828125|7171.867828125|7326.1290375|7326.1290375|7167.60646875|7167.60646875|1828360
1213221600000|2008-06-11 22:00:00|7201.69734375|7201.69734375|7252.83365625|7252.83365625|7305.6745125|7305.6745125|7198.28825625|7198.28825625|1437457
1213308000000|2008-06-12 22:00:00|7265.617734375|7265.617734375|7338.06084375|7338.06084375|7352.549465625|7352.549465625|7227.2655|7227.2655|1273978
1213567200000|2008-06-15 22:00:00|7338.06084375|7338.06084375|7296.299521875|7296.299521875|7355.10628125|7355.10628125|7240.049578125|7240.049578125|1058732
1213653600000|2008-06-16 22:00:00|7278.4018125|7278.4018125|7318.458590625|7318.458590625|7350.844921875|7350.844921875|7265.617734375|7265.617734375|1350507
1213740000000|2008-06-17 22:00:00|7355.10628125|7355.10628125|7257.095015625|7257.095015625|7359.367640625|7359.367640625|7223.004140625|7223.004140625|1385131
1213826400000|2008-06-18 22:00:00|7160.78829375|7160.78829375|7228.117771875|7228.117771875|7274.992725|7274.992725|7160.78829375|7160.78829375|1334241
1213912800000|2008-06-19 22:00:00|7260.504103125|7260.504103125|7122.436059375|7122.436059375|7260.504103125|7260.504103125|7060.2202125|7060.2202125|3002252
1214172000000|2008-06-22 22:00:00|7119.87924375|7119.87924375|7149.708759375|7149.708759375|7211.92460625|7211.92460625|7106.24289375|7106.24289375|1475244
1214258400000|2008-06-23 22:00:00|7176.1291875|7176.1291875|7159.08375|7159.08375|7205.958703125|7205.958703125|7044.027046875|7044.027046875|2155512
1214344800000|2008-06-24 22:00:00|7246.01548125|7246.01548125|7308.231328125|7308.231328125|7343.174475|7343.174475|7191.47008125|7191.47008125|2117516
1214431200000|2008-06-25 22:00:00|7265.617734375|7265.617734375|7192.322353125|7192.322353125|7329.538125|7329.538125|7167.60646875|7167.60646875|1532103
1214517600000|2008-06-26 22:00:00|7187.208721875|7187.208721875|7090.902|7090.902|7234.935946875|7234.935946875|7057.663396875|7057.663396875|2013170
1214776800000|2008-06-29 22:00:00|7062.777028125|7062.777028125|7148.004215625|7148.004215625|7159.08375|7159.08375|6996.299821875|6996.299821875|1790269
1217455200000|2008-07-30 22:00:00|7241.754121875|7241.754121875|7182.095090625|7182.095090625|7298.004065625|7298.004065625|7176.1291875|7176.1291875|1047355
1217800800000|2008-08-03 22:00:00|7158.231478125|7158.231478125|7055.10658125|7055.10658125|7199.9928|7199.9928|6988.629375|6988.629375|1682041
1217887200000|2008-08-04 22:00:00|7112.208796875|7112.208796875|7134.367865625|7134.367865625|7201.69734375|7201.69734375|7055.10658125|7055.10658125|1821490
1217973600000|2008-08-05 22:00:00|7149.708759375|7149.708759375|7159.08375|7159.08375|7181.24281875|7181.24281875|7073.8565625|7073.8565625|1304071
1218146400000|2008-08-07 22:00:00|7080.6747375|7080.6747375|7078.117921875|7078.117921875|7142.890584375|7142.890584375|7007.37935625|7007.37935625|904365
1218405600000|2008-08-10 22:00:00|7090.902|7090.902|7071.299746875|7071.299746875|7127.549690625|7127.549690625|7035.504328125|7035.504328125|762113
1218492000000|2008-08-11 22:00:00|7036.3566|7036.3566|7064.481571875|7064.481571875|7097.720175|7097.720175|6998.8566375|6998.8566375|1138520
1218664800000|2008-08-13 22:00:00|6966.47030625|6966.47030625|7030.390696875|7030.390696875|7142.0383125|7142.0383125|6965.618034375|6965.618034375|1238217
1218751200000|2008-08-14 22:00:00|7050.845221875|7050.845221875|7026.981609375|7026.981609375|7082.37928125|7082.37928125|6995.44755|6995.44755|746203
1219010400000|2008-08-17 22:00:00|6988.629375|6988.629375|7067.890659375|7067.890659375|7107.095165625|7107.095165625|6960.504403125|6960.504403125|882945
1219096800000|2008-08-18 22:00:00|6974.993025|6974.993025|6937.4930625|6937.4930625|7027.83388125|7027.83388125|6917.0385375|6917.0385375|1127822
1219183200000|2008-08-19 22:00:00|6941.754421875|6941.754421875|6989.481646875|6989.481646875|7031.24296875|7031.24296875|6941.754421875|6941.754421875|1023586
1219269600000|2008-08-20 22:00:00|6954.5385|6954.5385|6930.6748875|6930.6748875|6980.10665625|6980.10665625|6903.4021875|6903.4021875|791041
1219356000000|2008-08-21 22:00:00|6929.822615625|6929.822615625|7013.345259375|7013.345259375|7035.504328125|7035.504328125|6911.072634375|6911.072634375|893736
1219615200000|2008-08-24 22:00:00|6977.549840625|6977.549840625|7012.4929875|7012.4929875|7038.913415625|7038.913415625|6950.277140625|6950.277140625|447205
1219701600000|2008-08-25 22:00:00|6993.74300625|6993.74300625|7026.981609375|7026.981609375|7056.811125|7056.811125|6950.277140625|6950.277140625|982899
1219788000000|2008-08-26 22:00:00|7002.265725|7002.265725|7009.0839|7009.0839|7031.24296875|7031.24296875|6928.97034375|6928.97034375|727066
1219960800000|2008-08-28 22:00:00|7035.504328125|7035.504328125|7074.708834375|7074.708834375|7137.776953125|7137.776953125|7021.867978125|7021.867978125|1079861
1220220000000|2008-08-31 22:00:00|7041.47023125|7041.47023125|7064.481571875|7064.481571875|7088.345184375|7088.345184375|7023.572521875|7023.572521875|685059
1220306400000|2008-09-01 22:00:00|7048.28840625|7048.28840625|7187.6348578125|7187.6348578125|7205.10643125|7205.10643125|6997.15209375|6997.15209375|1520670
1220392800000|2008-09-02 22:00:00|7168.458740625|7168.458740625|7119.87924375|7119.87924375|7193.174625|7193.174625|7081.527009375|7081.527009375|1300877
1220479200000|2008-09-03 22:00:00|7101.1292625|7101.1292625|6960.504403125|6960.504403125|7117.322428125|7117.322428125|6958.799859375|6958.799859375|1478866
1220565600000|2008-09-04 22:00:00|6946.01578125|6946.01578125|6848.8567875|6848.8567875|6977.549840625|6977.549840625|6824.993175|6824.993175|1789960
1220824800000|2008-09-07 22:00:00|6974.993025|6974.993025|7039.7656875|7039.7656875|7107.095165625|7107.095165625|6962.208946875|6962.208946875|1782902
1220911200000|2008-09-08 22:00:00|7038.06114375|7038.06114375|6987.777103125|6987.777103125|7073.8565625|7073.8565625|6948.572596875|6948.572596875|1162412
1220997600000|2008-09-09 22:00:00|6959.65213125|6959.65213125|7021.867978125|7021.867978125|7064.9077078125|7064.9077078125|6926.413528125|6926.413528125|1093439
1221084000000|2008-09-10 22:00:00|7022.72025|7022.72025|7063.2031640625|7063.2031640625|7063.6293|7063.6293|6967.322578125|6967.322578125|1212342
1221170400000|2008-09-11 22:00:00|7103.686078125|7103.686078125|7209.367790625|7209.367790625|7209.367790625|7209.367790625|7076.8395140625|7076.8395140625|1503963
1221429600000|2008-09-14 22:00:00|7065.33384375|7065.33384375|7171.4416921875|7171.4416921875|7194.4530328125|7194.4530328125|6992.890734375|6992.890734375|2119616
1221516000000|2008-09-15 22:00:00|7073.8565625|7073.8565625|7057.2372609375|7057.2372609375|7150.56103125|7150.56103125|7031.24296875|7031.24296875|3039315
1221602400000|2008-09-16 22:00:00|7075.56110625|7075.56110625|7005.6748125|7005.6748125|7116.47015625|7116.47015625|6946.01578125|6946.01578125|2955415
1221688800000|2008-09-17 22:00:00|7005.6748125|7005.6748125|7062.777028125|7062.777028125|7189.7655375|7189.7655375|6949.8510046875|6949.8510046875|3246258
1221775200000|2008-09-18 22:00:00|7180.390546875|7180.390546875|7499.9925|7499.9925|7539.19700625|7539.19700625|7103.686078125|7103.686078125|5581420
1222034400000|2008-09-21 22:00:00|7491.46978125|7491.46978125|7332.094940625|7332.094940625|7491.8959171875|7491.8959171875|7306.1006484375|7306.1006484375|1924647
1222120800000|2008-09-22 22:00:00|7222.15186875|7222.15186875|7154.3962546875|7154.3962546875|7370.8733109375|7370.8733109375|7091.754271875|7091.754271875|2457439
1222207200000|2008-09-23 22:00:00|7073.8565625|7073.8565625|7031.24296875|7031.24296875|7143.74285625|7143.74285625|6920.447625|6920.447625|2630034
1222293600000|2008-09-24 22:00:00|7008.231628125|7008.231628125|7047.436134375|7047.436134375|7063.6293|7063.6293|6959.2259953125|6959.2259953125|1538921
1222380000000|2008-09-25 22:00:00|6988.629375|6988.629375|6969.87939375|6969.87939375|7034.65205625|7034.65205625|6905.10673125|6905.10673125|1034867
1222639200000|2008-09-28 22:00:00|6981.3850640625|6981.3850640625|6647.720625|6647.720625|6981.3850640625|6981.3850640625|6647.720625|6647.720625|2639900
1222725600000|2008-09-29 22:00:00|6514.7662125|6514.7662125|6597.8627203125|6597.8627203125|6690.33421875|6690.33421875|6514.7662125|6514.7662125|2948904
1222812000000|2008-09-30 22:00:00|6668.17515|6668.17515|6527.9764265625|6527.9764265625|6697.15239375|6697.15239375|6452.550365625|6452.550365625|1674324
1222898400000|2008-10-01 22:00:00|6527.9764265625|6527.9764265625|6310.6470984375|6310.6470984375|6571.868428125|6571.868428125|6282.9482625|6282.9482625|2129487
1222984800000|2008-10-02 22:00:00|6342.1811578125|6342.1811578125|6516.47075625|6516.47075625|6535.2207375|6535.2207375|6259.936921875|6259.936921875|2129756
1223244000000|2008-10-05 22:00:00|6264.19828125|6264.19828125|6125.277965625|6125.277965625|6363.4879546875|6363.4879546875|6034.084875|6034.084875|3057660
1223330400000|2008-10-06 22:00:00|6267.60736875|6267.60736875|6235.6471734375|6235.6471734375|6369.87999375|6369.87999375|6149.141578125|6149.141578125|2486365
1223416800000|2008-10-07 22:00:00|6017.891709375|6017.891709375|6021.300796875|6021.300796875|6289.7664375|6289.7664375|5661.642065625|5661.642065625|4380606
1223503200000|2008-10-08 22:00:00|6091.187090625|6091.187090625|5908.800909375|5908.800909375|6220.732415625|6220.732415625|5795.44875|5795.44875|2415419
1223589600000|2008-10-09 22:00:00|5554.255809375|5554.255809375|5796.301021875|5796.301021875|5880.6759375|5880.6759375|5118.74488125|5118.74488125|5538243
1223848800000|2008-10-12 22:00:00|5999.994|5999.994|6131.6700046875|6131.6700046875|6131.6700046875|6131.6700046875|5849.141878125|5849.141878125|3851233
1223935200000|2008-10-13 22:00:00|6315.7607296875|6315.7607296875|6240.33466875|6240.33466875|6455.959453125|6455.959453125|6133.800684375|6133.800684375|3362673
1224021600000|2008-10-14 22:00:00|6221.5846875|6221.5846875|5962.0679015625|5962.0679015625|6238.630125|6238.630125|5910.505453125|5910.505453125|2310980
1224108000000|2008-10-15 22:00:00|5690.1931734375|5690.1931734375|5575.9887421875|5575.9887421875|5864.0566359375|5864.0566359375|5513.346759375|5513.346759375|3695755
1224194400000|2008-10-16 22:00:00|5823.9998578125|5823.9998578125|5580.2501015625|5580.2501015625|5829.539625|5829.539625|5302.83560625|5302.83560625|4387077
1224453600000|2008-10-19 22:00:00|5607.9489375|5607.9489375|5653.97161875|5653.97161875|5690.619309375|5690.619309375|5566.187615625|5566.187615625|2214643
1224540000000|2008-10-20 22:00:00|5752.4090203125|5752.4090203125|5499.2842734375|5499.2842734375|5862.3520921875|5862.3520921875|5458.801359375|5458.801359375|2701301
1224626400000|2008-10-21 22:00:00|5458.801359375|5458.801359375|5118.74488125|5118.74488125|5468.6024859375|5468.6024859375|5109.369890625|5109.369890625|3778468
1224712800000|2008-10-22 22:00:00|5122.15396875|5122.15396875|5194.597078125|5194.597078125|5361.2162296875|5361.2162296875|5092.324453125|5092.324453125|3229343
1224799200000|2008-10-23 22:00:00|5071.01765625|5071.01765625|5204.824340625|5204.824340625|5310.9321890625|5310.9321890625|4753.5463828125|4753.5463828125|3796014
1225062000000|2008-10-26 23:00:00|5071.01765625|5071.01765625|4985.79046875|4985.79046875|5172.438009375|5172.438009375|4894.597378125|4894.597378125|2620005
1225148400000|2008-10-27 23:00:00|5130.6766875|5130.6766875|5077.83583125|5077.83583125|5198.8584375|5198.8584375|4817.4667734375|4817.4667734375|2613521
1225234800000|2008-10-28 23:00:00|5369.3128125|5369.3128125|5522.72175|5522.72175|5522.72175|5522.72175|5320.733315625|5320.733315625|3055235
1225321200000|2008-10-29 23:00:00|5650.56253125|5650.56253125|5590.4773640625|5590.4773640625|5768.17605|5768.17605|5506.1024484375|5506.1024484375|2097075
1225407600000|2008-10-30 23:00:00|5590.4773640625|5590.4773640625|5736.2158546875|5736.2158546875|5749.8522046875|5749.8522046875|5432.8070671875|5432.8070671875|1971740
1225666800000|2008-11-02 23:00:00|5765.1930984375|5765.1930984375|5880.2498015625|5880.2498015625|5887.4941125|5887.4941125|5744.7385734375|5744.7385734375|1301490
1225753200000|2008-11-03 23:00:00|5922.8633953125|5922.8633953125|6118.459790625|6118.459790625|6118.459790625|6118.459790625|5839.7668875|5839.7668875|1608279
1225839600000|2008-11-04 23:00:00|6093.74390625|6093.74390625|6047.2950890625|6047.2950890625|6149.99385|6149.99385|5924.994075|5924.994075|1404158
1225926000000|2008-11-05 23:00:00|5913.914540625|5913.914540625|5717.892009375|5717.892009375|6017.0394375|6017.0394375|5699.9943|5699.9943|1823169
1226012400000|2008-11-06 23:00:00|5730.2499515625|5730.2499515625|5904.53955|5904.53955|5961.2156296875|5961.2156296875|5686.35795|5686.35795|1283381
1226271600000|2008-11-09 23:00:00|6002.9769515625|6002.9769515625|6061.7837109375|6061.7837109375|6204.53925|6204.53925|6002.9769515625|6002.9769515625|1275625
1226358000000|2008-11-10 23:00:00|5974.42584375|5974.42584375|5869.596403125|5869.596403125|6011.92580625|6011.92580625|5842.323703125|5842.323703125|1274234
1226444400000|2008-11-11 23:00:00|5967.1815328125|5967.1815328125|5766.8976421875|5766.8976421875|6017.0394375|6017.0394375|5732.8067671875|5732.8067671875|1384663
1226530800000|2008-11-12 23:00:00|5692.323853125|5692.323853125|5801.8407890625|5801.8407890625|5914.7668125|5914.7668125|5667.60796875|5667.60796875|1198118
1226617200000|2008-11-13 23:00:00|5980.8178828125|5980.8178828125|5823.573721875|5823.573721875|6033.232603125|6033.232603125|5782.664671875|5782.664671875|1252231
1226876400000|2008-11-16 23:00:00|5795.0226140625|5795.0226140625|5783.51694375|5783.51694375|5937.778153125|5937.778153125|5750.7044765625|5750.7044765625|1073970
1226962800000|2008-11-17 23:00:00|5811.2157796875|5811.2157796875|5708.51701875|5708.51701875|5897.2952390625|5897.2952390625|5624.994375|5624.994375|1642641
1227049200000|2008-11-18 23:00:00|5737.9203984375|5737.9203984375|5217.60841875|5217.60841875|5782.664671875|5782.664671875|5217.60841875|5217.60841875|3146921
1227135600000|2008-11-19 23:00:00|5130.2505515625|5130.2505515625|5065.051753125|5065.051753125|5152.4096203125|5152.4096203125|4943.176875|4943.176875|2599777
1227222000000|2008-11-20 23:00:00|5194.597078125|5194.597078125|5066.756296875|5066.756296875|5194.597078125|5194.597078125|4973.006390625|4973.006390625|1965382
1227481200000|2008-11-23 23:00:00|5169.88119375|5169.88119375|5416.6139015625|5416.6139015625|5431.9547953125|5431.9547953125|5038.2051890625|5038.2051890625|1794524
1227567600000|2008-11-24 23:00:00|5370.165084375|5370.165084375|5446.01728125|5446.01728125|5610.9318890625|5610.9318890625|5296.01743125|5296.01743125|1837967
1227654000000|2008-11-25 23:00:00|5402.551415625|5402.551415625|5443.460465625|5443.460465625|5497.15359375|5497.15359375|5320.3071796875|5320.3071796875|927005
1227740400000|2008-11-26 23:00:00|5524.8524296875|5524.8524296875|5513.346759375|5513.346759375|5595.164859375|5595.164859375|5474.142253125|5474.142253125|898633
1227826800000|2008-11-27 23:00:00|5560.6478484375|5560.6478484375|5697.437484375|5697.437484375|5697.437484375|5697.437484375|5532.9490125|5532.9490125|1552784
1228086000000|2008-11-30 23:00:00|5697.437484375|5697.437484375|5307.9492375|5307.9492375|5721.301096875|5721.301096875|5267.4663234375|5267.4663234375|2057115
1228172400000|2008-12-01 23:00:00|5215.903875|5215.903875|5418.74458125|5418.74458125|5428.5457078125|5428.5457078125|5207.38115625|5207.38115625|1197559
1228258800000|2008-12-02 23:00:00|5420.449125|5420.449125|5376.1309875|5376.1309875|5440.90365|5440.90365|5220.165234375|5220.165234375|1245014
1228345200000|2008-12-03 23:00:00|5348.006015625|5348.006015625|5445.165009375|5445.165009375|5607.5228015625|5607.5228015625|5309.65378125|5309.65378125|1316226
1228431600000|2008-12-04 23:00:00|5413.63095|5413.63095|5075.7051515625|5075.7051515625|5420.449125|5420.449125|5037.779053125|5037.779053125|2213867
1228690800000|2008-12-07 23:00:00|5322.437859375|5322.437859375|5578.97169375|5578.97169375|5633.51709375|5633.51709375|5319.028771875|5319.028771875|2250723
1228777200000|2008-12-08 23:00:00|5467.7502140625|5467.7502140625|5564.483071875|5564.483071875|5632.664821875|5632.664821875|5467.324078125|5467.324078125|1497399
1228863600000|2008-12-09 23:00:00|5495.44905|5495.44905|5382.9491625|5382.9491625|5533.801284375|5533.801284375|5237.210671875|5237.210671875|3249098
1228950000000|2008-12-10 23:00:00|5353.97191875|5353.97191875|5402.1252796875|5402.1252796875|5448.574096875|5448.574096875|5288.346984375|5288.346984375|1160305
1229036400000|2008-12-11 23:00:00|5273.006090625|5273.006090625|5342.892384375|5342.892384375|5384.2275703125|5384.2275703125|5157.5232515625|5157.5232515625|1491152
1229295600000|2008-12-14 23:00:00|5395.3071046875|5395.3071046875|5337.778753125|5337.778753125|5462.210446875|5462.210446875|5310.506053125|5310.506053125|1130651
1229382000000|2008-12-15 23:00:00|5364.6253171875|5364.6253171875|5494.1706421875|5494.1706421875|5539.7671875|5539.7671875|5338.631025|5338.631025|1506301
1229468400000|2008-12-16 23:00:00|5565.33534375|5565.33534375|5515.051303125|5515.051303125|5607.9489375|5607.9489375|5461.358175|5461.358175|1415380
1229554800000|2008-12-17 23:00:00|5524.42629375|5524.42629375|5515.051303125|5515.051303125|5597.2955390625|5597.2955390625|5484.369515625|5484.369515625|1422920
1229641200000|2008-12-18 23:00:00|5509.0854|5509.0854|5535.505828125|5535.505828125|5622.437559375|5622.437559375|5418.74458125|5418.74458125|2239790
1229900400000|2008-12-21 23:00:00|5501.414953125|5501.414953125|5498.005865625|5498.005865625|5595.164859375|5595.164859375|5463.06271875|5463.06271875|1162848
1229986800000|2008-12-22 23:00:00|5497.15359375|5497.15359375|5474.994525|5474.994525|5602.83530625|5602.83530625|5474.994525|5474.994525|718612
1230073200000|2008-12-23 23:00:00|5475.846796875|5475.846796875|5460.505903125|5460.505903125|5581.528509375|5581.528509375|5454.54|5454.54|191325
1230505200000|2008-12-28 23:00:00|5474.994525|5474.994525|5508.233128125|5508.233128125|5561.92625625|5561.92625625|5458.801359375|5458.801359375|550166
1230591600000|2008-12-29 23:00:00|5549.5683140625|5549.5683140625|5644.1704921875|5644.1704921875|5644.1704921875|5644.1704921875|5521.01720625|5521.01720625|586590
1230678000000|2008-12-30 23:00:00|5689.7670375|5689.7670375|5578.119421875|5578.119421875|5699.9943|5699.9943|5577.26715|5577.26715|233686
1230850800000|2009-01-01 23:00:00|5586.642140625|5586.642140625|5753.2612921875|5753.2612921875|5753.2612921875|5753.2612921875|5558.9433046875|5558.9433046875|794235
1231110000000|2009-01-04 23:00:00|5778.4033125|5778.4033125|5774.141953125|5774.141953125|5818.8862265625|5818.8862265625|5688.914765625|5688.914765625|1144173
1231196400000|2009-01-05 23:00:00|5760.9317390625|5760.9317390625|5812.4941875|5812.4941875|5872.15321875|5872.15321875|5753.687428125|5753.687428125|690239
1231282800000|2009-01-06 23:00:00|5783.9430796875|5783.9430796875|5729.823815625|5729.823815625|5833.800984375|5833.800984375|5684.65340625|5684.65340625|1090586
1231369200000|2009-01-07 23:00:00|5715.7613296875|5715.7613296875|5774.141953125|5774.141953125|5798.8578375|5798.8578375|5650.56253125|5650.56253125|1013336
1231455600000|2009-01-08 23:00:00|5778.8294484375|5778.8294484375|5706.3863390625|5706.3863390625|5791.187390625|5791.187390625|5660.78979375|5660.78979375|1485522
1231714800000|2009-01-11 23:00:00|5700.846571875|5700.846571875|5578.119421875|5578.119421875|5700.846571875|5700.846571875|5576.414878125|5576.414878125|804098
1231801200000|2009-01-12 23:00:00|5539.7671875|5539.7671875|5461.358175|5461.358175|5561.92625625|5561.92625625|5416.187765625|5416.187765625|1393384
1231887600000|2009-01-13 23:00:00|5500.56268125|5500.56268125|5309.65378125|5309.65378125|5537.6365078125|5537.6365078125|5249.142478125|5249.142478125|1706482
1231974000000|2009-01-14 23:00:00|5329.256034375|5329.256034375|5164.7675625|5164.7675625|5400.846871875|5400.846871875|5115.33579375|5115.33579375|1891680
1232060400000|2009-01-15 23:00:00|5284.085625|5284.085625|5200.56298125|5200.56298125|5347.5798796875|5347.5798796875|5176.2732328125|5176.2732328125|1445233
1232319600000|2009-01-18 23:00:00|5313.915140625|5313.915140625|5165.619834375|5165.619834375|5324.994675|5324.994675|5091.47218125|5091.47218125|1128012
1232406000000|2009-01-19 23:00:00|5177.551640625|5177.551640625|5126.415328125|5126.415328125|5268.74473125|5268.74473125|5074.8528796875|5074.8528796875|968912
1232492400000|2009-01-20 23:00:00|5046.301771875|5046.301771875|5027.551790625|5027.551790625|5221.4436421875|5221.4436421875|4974.710934375|4974.710934375|2057758
1232578800000|2009-01-21 23:00:00|5110.2221625|5110.2221625|4952.9780015625|4952.9780015625|5156.24484375|5156.24484375|4943.176875|4943.176875|1108445
1232665200000|2009-01-22 23:00:00|4951.69959375|4951.69959375|4840.90425|4840.90425|4982.38138125|4982.38138125|4704.54075|4704.54075|1670603
1232924400000|2009-01-25 23:00:00|4814.9099578125|4814.9099578125|4943.176875|4943.176875|4973.4325265625|4973.4325265625|4762.0691015625|4762.0691015625|1357395
1233010800000|2009-01-26 23:00:00|4947.438234375|4947.438234375|4815.33609375|4815.33609375|4947.438234375|4947.438234375|4727.552090625|4727.552090625|1233931
1233097200000|2009-01-27 23:00:00|4880.961028125|4880.961028125|4969.1711671875|4969.1711671875|4969.1711671875|4969.1711671875|4832.38153125|4832.38153125|2036316
1233183600000|2009-01-28 23:00:00|4985.79046875|4985.79046875|4973.006390625|4973.006390625|5053.97221875|5053.97221875|4926.1314375|4926.1314375|1678493
1233270000000|2009-01-29 23:00:00|4973.006390625|4973.006390625|4860.9326390625|4860.9326390625|5019.029071875|5019.029071875|4817.0406375|4817.0406375|1400612
1233529200000|2009-02-01 23:00:00|4799.9952|4799.9952|4772.7225|4772.7225|4805.961103125|4805.961103125|4689.6259921875|4689.6259921875|1104848
1233615600000|2009-02-02 23:00:00|4795.733840625|4795.733840625|4833.233803125|4833.233803125|4844.3133375|4844.3133375|4696.01803125|4696.01803125|1032913
1233702000000|2009-02-03 23:00:00|4866.8985421875|4866.8985421875|5065.4778890625|5065.4778890625|5088.06309375|5088.06309375|4840.90425|4840.90425|1373772
1233788400000|2009-02-04 23:00:00|4989.19955625|4989.19955625|5079.1142390625|5079.1142390625|5083.3755984375|5083.3755984375|4943.176875|4943.176875|1168491
1233874800000|2009-02-05 23:00:00|5085.506278125|5085.506278125|5199.710709375|5199.710709375|5210.79024375|5210.79024375|5045.4495|5045.4495|1387964
1234134000000|2009-02-08 23:00:00|5208.6595640625|5208.6595640625|5249.99475|5249.99475|5262.778828125|5262.778828125|5127.6937359375|5127.6937359375|1087819
1234220400000|2009-02-09 23:00:00|5226.5572734375|5226.5572734375|5027.551790625|5027.551790625|5226.5572734375|5226.5572734375|5010.506353125|5010.506353125|1533419
1234306800000|2009-02-10 23:00:00|5032.665421875|5032.665421875|5108.9437546875|5108.9437546875|5113.63125|5113.63125|4986.2166046875|4986.2166046875|951443
1234393200000|2009-02-11 23:00:00|5075.7051515625|5075.7051515625|4939.7677875|4939.7677875|5077.83583125|5077.83583125|4900.56328125|4900.56328125|1016886
1234479600000|2009-02-12 23:00:00|4996.4438671875|4996.4438671875|5129.824415625|5129.824415625|5180.960728125|5180.960728125|4961.92685625|4961.92685625|1231512
1234738800000|2009-02-15 23:00:00|5173.7164171875|5173.7164171875|5500.9888171875|5500.9888171875|5539.7671875|5539.7671875|5172.438009375|5172.438009375|2827577
1234825200000|2009-02-16 23:00:00|5431.1025234375|5431.1025234375|5240.619759375|5240.619759375|5431.1025234375|5431.1025234375|5140.90395|5140.90395|2161801
1234911600000|2009-02-17 23:00:00|5292.60834375|5292.60834375|5365.051453125|5365.051453125|5386.35825|5386.35825|5209.937971875|5209.937971875|1611735
1234998000000|2009-02-18 23:00:00|5401.69914375|5401.69914375|5348.006015625|5348.006015625|5401.69914375|5401.69914375|5268.74473125|5268.74473125|1229486
1235084400000|2009-02-19 23:00:00|5279.824265625|5279.824265625|5328.4037625|5328.4037625|5403.4036875|5403.4036875|5245.733390625|5245.733390625|1741814
1235343600000|2009-02-22 23:00:00|5353.119646875|5353.119646875|5130.6766875|5130.6766875|5397.437784375|5397.437784375|5117.892609375|5117.892609375|1442636
1235430000000|2009-02-23 23:00:00|5084.2278703125|5084.2278703125|5013.915440625|5013.915440625|5149.8528046875|5149.8528046875|4991.756371875|4991.756371875|1771390
1235516400000|2009-02-24 23:00:00|5071.4437921875|5071.4437921875|4974.710934375|4974.710934375|5174.5686890625|5174.5686890625|4921.870078125|4921.870078125|1457599
1235602800000|2009-02-25 23:00:00|5045.4495|5045.4495|5046.7279078125|5046.7279078125|5117.892609375|5117.892609375|4957.2393609375|4957.2393609375|1596908
1235948400000|2009-03-01 23:00:00|4867.324678125|4867.324678125|4770.5918203125|4770.5918203125|4890.33601875|4890.33601875|4769.7395484375|4769.7395484375|1397788
1236034800000|2009-03-02 23:00:00|4794.029296875|4794.029296875|4820.8758609375|4820.8758609375|4902.6939609375|4902.6939609375|4739.483896875|4739.483896875|1469994
1236121200000|2009-03-03 23:00:00|4912.9212234375|4912.9212234375|5201.415253125|5201.415253125|5201.415253125|5201.415253125|4872.438309375|4872.438309375|2761018
1236207600000|2009-03-04 23:00:00|5166.8982421875|5166.8982421875|4989.19955625|4989.19955625|5166.8982421875|5166.8982421875|4987.9211484375|4987.9211484375|1475124
1236294000000|2009-03-05 23:00:00|5022.438159375|5022.438159375|4910.79054375|4910.79054375|5040.33586875|5040.33586875|4881.3871640625|4881.3871640625|1378241
1236553200000|2009-03-08 23:00:00|4935.506428125|4935.506428125|4999.42681875|4999.42681875|5015.619984375|5015.619984375|4815.33609375|4815.33609375|1517846
1236639600000|2009-03-09 23:00:00|5036.92678125|5036.92678125|5258.0913328125|5258.0913328125|5267.0401875|5267.0401875|4994.3131875|4994.3131875|1615163
1236726000000|2009-03-10 23:00:00|5258.51746875|5258.51746875|5287.4947125|5287.4947125|5377.83553125|5377.83553125|5147.722125|5147.722125|1618476
1236812400000|2009-03-11 23:00:00|5156.24484375|5156.24484375|5263.6311|5263.6311|5290.9038|5290.9038|5120.0232890625|5120.0232890625|1238831
1236898800000|2009-03-12 23:00:00|5284.085625|5284.085625|5223.574321875|5223.574321875|5347.15374375|5347.15374375|5178.8300484375|5178.8300484375|1326395
1237158000000|2009-03-15 23:00:00|5197.15389375|5197.15389375|5378.687803125|5378.687803125|5378.687803125|5378.687803125|5156.24484375|5156.24484375|1144256
1237244400000|2009-03-16 23:00:00|5328.4037625|5328.4037625|5185.2220875|5185.2220875|5366.755996875|5366.755996875|5136.642590625|5136.642590625|1296709
1237330800000|2009-03-17 23:00:00|5238.4890796875|5238.4890796875|5130.6766875|5130.6766875|5277.26745|5277.26745|5098.29035625|5098.29035625|1203824
1237417200000|2009-03-18 23:00:00|5190.33571875|5190.33571875|5232.9493125|5232.9493125|5340.33556875|5340.33556875|5178.4039125|5178.4039125|1402041
1237503600000|2009-03-19 23:00:00|5224.0004578125|5224.0004578125|5365.903725|5365.903725|5365.903725|5365.903725|5180.10845625|5180.10845625|1631497
1237762800000|2009-03-22 23:00:00|5437.4945625|5437.4945625|5420.449125|5420.449125|5437.4945625|5437.4945625|5290.051528125|5290.051528125|1181230
1237849200000|2009-03-23 23:00:00|5486.92633125|5486.92633125|5492.4660984375|5492.4660984375|5505.6763125|5505.6763125|5420.8752609375|5420.8752609375|1281988
1237935600000|2009-03-24 23:00:00|5445.165009375|5445.165009375|5386.35825|5386.35825|5500.9888171875|5500.9888171875|5341.6139765625|5341.6139765625|935156
1238022000000|2009-03-25 23:00:00|5308.801509375|5308.801509375|5431.9547953125|5431.9547953125|5460.0797671875|5460.0797671875|5305.8185578125|5305.8185578125|992543
1238108400000|2009-03-26 23:00:00|5405.10823125|5405.10823125|5308.3753734375|5308.3753734375|5420.449125|5420.449125|5284.085625|5284.085625|851254
1238364000000|2009-03-29 22:00:00|5198.8584375|5198.8584375|5124.2846484375|5124.2846484375|5236.7845359375|5236.7845359375|5124.2846484375|5124.2846484375|1005010
1238450400000|2009-03-30 22:00:00|5187.3527671875|5187.3527671875|5219.7390984375|5219.7390984375|5219.7390984375|5219.7390984375|5115.7619296875|5115.7619296875|1117276
1238536800000|2009-03-31 22:00:00|5210.3641078125|5210.3641078125|5284.085625|5284.085625|5284.085625|5284.085625|5118.3187453125|5118.3187453125|873098
1238623200000|2009-04-01 22:00:00|5383.801434375|5383.801434375|5488.630875|5488.630875|5510.78994375|5510.78994375|5371.869628125|5371.869628125|1454268
1238709600000|2009-04-02 22:00:00|5430.6763875|5430.6763875|5483.51724375|5483.51724375|5611.7841609375|5611.7841609375|5413.2048140625|5413.2048140625|1342527
1238968800000|2009-04-05 22:00:00|5411.92640625|5411.92640625|5488.630875|5488.630875|5614.7671125|5614.7671125|5390.619609375|5390.619609375|1143197
1239055200000|2009-04-06 22:00:00|5433.233203125|5433.233203125|5389.7673375|5389.7673375|5497.15359375|5497.15359375|5329.256034375|5329.256034375|1043529
1239141600000|2009-04-07 22:00:00|5362.4946375|5362.4946375|5513.346759375|5513.346759375|5529.539925|5529.539925|5346.7276078125|5346.7276078125|833347
1239228000000|2009-04-08 22:00:00|5509.937671875|5509.937671875|5691.8977171875|5691.8977171875|5692.323853125|5692.323853125|5509.937671875|5509.937671875|998740
1239660000000|2009-04-13 22:00:00|5604.53985|5604.53985|5680.392046875|5680.392046875|5778.4033125|5778.4033125|5584.085325|5584.085325|1068025
1239746400000|2009-04-14 22:00:00|5386.35825|5386.35825|5640.33526875|5640.33526875|5688.914765625|5688.914765625|5386.35825|5386.35825|905503
1239832800000|2009-04-15 22:00:00|5552.551265625|5552.551265625|5694.028396875|5694.028396875|5743.460165625|5743.460165625|5552.551265625|5552.551265625|823699
1239919200000|2009-04-16 22:00:00|5661.2159296875|5661.2159296875|5636.92618125|5636.92618125|5691.47158125|5691.47158125|5573.8580625|5573.8580625|1564544
1240178400000|2009-04-19 22:00:00|5662.0682015625|5662.0682015625|5450.278640625|5450.278640625|5662.0682015625|5662.0682015625|5435.3638828125|5435.3638828125|1219977
1240264800000|2009-04-20 22:00:00|5475.846796875|5475.846796875|5481.8127|5481.8127|5507.8069921875|5507.8069921875|5369.3128125|5369.3128125|1137934
1240351200000|2009-04-21 22:00:00|5495.44905|5495.44905|5611.358025|5611.358025|5611.358025|5611.358025|5437.4945625|5437.4945625|977916
1240437600000|2009-04-22 22:00:00|5633.9432296875|5633.9432296875|5525.7047015625|5525.7047015625|5636.5000453125|5636.5000453125|5522.72175|5522.72175|922191
1240524000000|2009-04-23 22:00:00|5539.7671875|5539.7671875|5622.8636953125|5622.8636953125|5622.8636953125|5622.8636953125|5532.096740625|5532.096740625|856420
1240783200000|2009-04-26 22:00:00|5582.8069171875|5582.8069171875|5603.687578125|5603.687578125|5616.8977921875|5616.8977921875|5524.8524296875|5524.8524296875|845366
1240869600000|2009-04-27 22:00:00|5411.92640625|5411.92640625|5292.60834375|5292.60834375|5435.79001875|5435.79001875|5261.074284375|5261.074284375|2803704
1240956000000|2009-04-28 22:00:00|5342.0401125|5342.0401125|5296.869703125|5296.869703125|5350.56283125|5350.56283125|5263.6311|5263.6311|1330245
1241042400000|2009-04-29 22:00:00|5366.755996875|5366.755996875|5271.7276828125|5271.7276828125|5377.83553125|5377.83553125|5271.7276828125|5271.7276828125|1705595
1241388000000|2009-05-03 22:00:00|5326.69921875|5326.69921875|5418.74458125|5418.74458125|5427.2673|5427.2673|5271.7276828125|5271.7276828125|1410243
1241474400000|2009-05-04 22:00:00|5391.47188125|5391.47188125|5350.56283125|5350.56283125|5485.2217875|5485.2217875|5319.4549078125|5319.4549078125|1585121
1241560800000|2009-05-05 22:00:00|5284.085625|5284.085625|5372.2957640625|5372.2957640625|5433.233203125|5433.233203125|5284.085625|5284.085625|1710170
1241647200000|2009-05-06 22:00:00|5369.3128125|5369.3128125|5251.69929375|5251.69929375|5412.3525421875|5412.3525421875|5244.028846875|5244.028846875|1743249
1241733600000|2009-05-07 22:00:00|5241.47203125|5241.47203125|5545.733090625|5545.733090625|5545.733090625|5545.733090625|5241.47203125|5241.47203125|1774082
1241992800000|2009-05-10 22:00:00|5548.28990625|5548.28990625|5475.846796875|5475.846796875|5613.4887046875|5613.4887046875|5454.54|5454.54|1428719
1242079200000|2009-05-11 22:00:00|5382.096890625|5382.096890625|5561.073984375|5561.073984375|5574.710334375|5574.710334375|5378.2616671875|5378.2616671875|1194548
1242165600000|2009-05-12 22:00:00|5352.267375|5352.267375|5259.369740625|5259.369740625|5421.301396875|5421.301396875|5259.369740625|5259.369740625|1662013
1242252000000|2009-05-13 22:00:00|5262.778828125|5262.778828125|5254.6822453125|5254.6822453125|5352.267375|5352.267375|5220.5913703125|5220.5913703125|1473044
1242338400000|2009-05-14 22:00:00|5281.1026734375|5281.1026734375|5281.1026734375|5281.1026734375|5332.2389859375|5332.2389859375|5223.574321875|5223.574321875|1211427
1242597600000|2009-05-17 22:00:00|5241.0458953125|5241.0458953125|5364.19918125|5364.19918125|5368.460540625|5368.460540625|5194.597078125|5194.597078125|869987
1242684000000|2009-05-18 22:00:00|5382.096890625|5382.096890625|5359.08555|5359.08555|5406.3866390625|5406.3866390625|5298.574246875|5298.574246875|926130
1242770400000|2009-05-19 22:00:00|5385.0798421875|5385.0798421875|5624.994375|5624.994375|5642.892084375|5642.892084375|5369.3128125|5369.3128125|1646987
1242856800000|2009-05-20 22:00:00|5540.619459375|5540.619459375|5414.483221875|5414.483221875|5547.437634375|5547.437634375|5404.6820953125|5404.6820953125|899199
1242943200000|2009-05-21 22:00:00|5454.54|5454.54|5524.42629375|5524.42629375|5564.483071875|5564.483071875|5454.54|5454.54|863354
1243202400000|2009-05-24 22:00:00|5521.01720625|5521.01720625|5503.5456328125|5503.5456328125|5539.7671875|5539.7671875|5390.619609375|5390.619609375|394425
1243288800000|2009-05-25 22:00:00|5423.8582125|5423.8582125|5572.15351875|5572.15351875|5579.823965625|5579.823965625|5411.92640625|5411.92640625|934822
1243375200000|2009-05-26 22:00:00|5592.60804375|5592.60804375|5552.1251296875|5552.1251296875|5607.9489375|5607.9489375|5501.414953125|5501.414953125|901219
1243461600000|2009-05-27 22:00:00|5469.028621875|5469.028621875|5526.983109375|5526.983109375|5595.164859375|5595.164859375|5457.096815625|5457.096815625|935797
1243548000000|2009-05-28 22:00:00|5555.10808125|5555.10808125|5587.4944125|5587.4944125|5630.960278125|5630.960278125|5555.10808125|5555.10808125|1367037
1243807200000|2009-05-31 22:00:00|5634.7955015625|5634.7955015625|5757.096515625|5757.096515625|5767.323778125|5767.323778125|5634.7955015625|5634.7955015625|1081880
1243893600000|2009-06-01 22:00:00|5714.482921875|5714.482921875|5778.4033125|5778.4033125|5825.278265625|5825.278265625|5683.3749984375|5683.3749984375|793071
1243980000000|2009-06-02 22:00:00|5681.24431875|5681.24431875|5702.551115625|5702.551115625|5771.1590015625|5771.1590015625|5668.8863765625|5668.8863765625|1201103
1244066400000|2009-06-03 22:00:00|5631.3864140625|5631.3864140625|5595.164859375|5595.164859375|5705.960203125|5705.960203125|5575.1364703125|5575.1364703125|1422023
1244152800000|2009-06-04 22:00:00|5547.437634375|5547.437634375|5628.8295984375|5628.8295984375|5717.892009375|5717.892009375|5546.5853625|5546.5853625|1022550
1244412000000|2009-06-07 22:00:00|5558.0910328125|5558.0910328125|5634.369365625|5634.369365625|5654.3977546875|5654.3977546875|5541.47173125|5541.47173125|868175
1244498400000|2009-06-08 22:00:00|5575.9887421875|5575.9887421875|5608.801209375|5608.801209375|5653.119346875|5653.119346875|5575.9887421875|5575.9887421875|899568
1244584800000|2009-06-09 22:00:00|5654.823890625|5654.823890625|5691.47158125|5691.47158125|5760.0794671875|5760.0794671875|5635.6477734375|5635.6477734375|1190982
1244671200000|2009-06-10 22:00:00|5626.2727828125|5626.2727828125|5750.278340625|5750.278340625|5763.4885546875|5763.4885546875|5625.846646875|5625.846646875|1052405
1244757600000|2009-06-11 22:00:00|5667.60796875|5667.60796875|5688.914765625|5688.914765625|5729.3976796875|5729.3976796875|5636.92618125|5636.92618125|950706
1245016800000|2009-06-14 22:00:00|5637.778453125|5637.778453125|5574.2841984375|5574.2841984375|5649.2841234375|5649.2841234375|5574.2841984375|5574.2841984375|1225639
1245103200000|2009-06-15 22:00:00|5581.1023734375|5581.1023734375|5627.1250546875|5627.1250546875|5667.1818328125|5667.1818328125|5578.97169375|5578.97169375|804104
1245189600000|2009-06-16 22:00:00|5595.164859375|5595.164859375|5518.460390625|5518.460390625|5623.7159671875|5623.7159671875|5454.54|5454.54|1524626
1245276000000|2009-06-17 22:00:00|5562.3523921875|5562.3523921875|5603.687578125|5603.687578125|5619.028471875|5619.028471875|5472.8638453125|5472.8638453125|1296669
1245362400000|2009-06-18 22:00:00|5598.1478109375|5598.1478109375|5613.06256875|5613.06256875|5692.323853125|5692.323853125|5565.33534375|5565.33534375|2360013
1245621600000|2009-06-21 22:00:00|5640.7614046875|5640.7614046875|5418.3184453125|5418.3184453125|5640.7614046875|5640.7614046875|5399.5684640625|5399.5684640625|1426917
1245708000000|2009-06-22 22:00:00|5401.69914375|5401.69914375|5425.9888921875|5425.9888921875|5470.3070296875|5470.3070296875|5355.6764625|5355.6764625|768304
1245794400000|2009-06-23 22:00:00|5462.6365828125|5462.6365828125|5600.7046265625|5600.7046265625|5631.3864140625|5631.3864140625|5352.267375|5352.267375|1093828
1245880800000|2009-06-24 22:00:00|5591.3296359375|5591.3296359375|5536.3581|5536.3581|5591.3296359375|5591.3296359375|5446.01728125|5446.01728125|699345
1245967200000|2009-06-25 22:00:00|5667.60796875|5667.60796875|5600.278490625|5600.278490625|5765.619234375|5765.619234375|5574.710334375|5574.710334375|1063453
1246226400000|2009-06-28 22:00:00|5572.15351875|5572.15351875|5697.437484375|5697.437484375|5729.3976796875|5729.3976796875|5558.0910328125|5558.0910328125|741211
1246312800000|2009-06-29 22:00:00|5734.085175|5734.085175|5549.142178125|5549.142178125|5734.085175|5734.085175|5537.210371875|5537.210371875|1201212
1246399200000|2009-06-30 22:00:00|5598.1478109375|5598.1478109375|5710.2215625|5710.2215625|5727.267|5727.267|5578.119421875|5578.119421875|1066026
1246485600000|2009-07-01 22:00:00|5667.60796875|5667.60796875|5504.824040625|5504.824040625|5692.7499890625|5692.7499890625|5480.960428125|5480.960428125|1084704
1246572000000|2009-07-02 22:00:00|5531.24446875|5531.24446875|5532.096740625|5532.096740625|5578.119421875|5578.119421875|5457.9490875|5457.9490875|578541
1246831200000|2009-07-05 22:00:00|5497.15359375|5497.15359375|5413.2048140625|5413.2048140625|5517.60811875|5517.60811875|5385.505978125|5385.505978125|1209537
1246917600000|2009-07-06 22:00:00|5420.449125|5420.449125|5382.096890625|5382.096890625|5522.2956140625|5522.2956140625|5377.83553125|5377.83553125|695388
1247004000000|2009-07-07 22:00:00|5368.8866765625|5368.8866765625|5330.10830625|5330.10830625|5436.642290625|5436.642290625|5313.915140625|5313.915140625|860144
1247090400000|2009-07-08 22:00:00|5349.710559375|5349.710559375|5360.79009375|5360.79009375|5407.2389109375|5407.2389109375|5293.460615625|5293.460615625|568406
1247176800000|2009-07-09 22:00:00|5326.69921875|5326.69921875|5264.483371875|5264.483371875|5365.4775890625|5365.4775890625|5250.847021875|5250.847021875|687024
1247436000000|2009-07-12 22:00:00|5258.51746875|5258.51746875|5423.8582125|5423.8582125|5423.8582125|5423.8582125|5237.210671875|5237.210671875|639714
1247522400000|2009-07-13 22:00:00|5433.6593390625|5433.6593390625|5438.346834375|5438.346834375|5470.733165625|5470.733165625|5367.60826875|5367.60826875|587015
1247608800000|2009-07-14 22:00:00|5471.1593015625|5471.1593015625|5573.4319265625|5573.4319265625|5573.4319265625|5573.4319265625|5441.755921875|5441.755921875|924138
1247695200000|2009-07-15 22:00:00|5556.812625|5556.812625|5646.301171875|5646.301171875|5684.65340625|5684.65340625|5519.3126625|5519.3126625|740806
1247781600000|2009-07-16 22:00:00|5698.28975625|5698.28975625|5663.346609375|5663.346609375|5709.369290625|5709.369290625|5596.869403125|5596.869403125|742936
1248040800000|2009-07-19 22:00:00|5710.2215625|5710.2215625|5754.5397|5754.5397|5754.5397|5754.5397|5676.1306875|5676.1306875|906930
1248127200000|2009-07-20 22:00:00|5739.19880625|5739.19880625|5880.6759375|5880.6759375|5912.209996875|5912.209996875|5736.641990625|5736.641990625|1242907
1248213600000|2009-07-21 22:00:00|5899.42591875|5899.42591875|5941.187240625|5941.187240625|5965.903125|5965.903125|5838.06234375|5838.06234375|1336425
1248300000000|2009-07-22 22:00:00|5965.050853125|5965.050853125|6021.300796875|6021.300796875|6047.721225|6047.721225|5880.6759375|5880.6759375|1023954
1248386400000|2009-07-23 22:00:00|6005.10763125|6005.10763125|6024.709884375|6024.709884375|6109.937071875|6109.937071875|5963.346309375|5963.346309375|908729
1248645600000|2009-07-26 22:00:00|6054.5394|6054.5394|5993.175825|5993.175825|6080.959828125|6080.959828125|5951.414503125|5951.414503125|1016608
1248732000000|2009-07-27 22:00:00|5965.903125|5965.903125|6046.868953125|6046.868953125|6126.1302375|6126.1302375|5965.903125|5965.903125|1208572
1248818400000|2009-07-28 22:00:00|6023.8576125|6023.8576125|6143.175675|6143.175675|6276.982359375|6276.982359375|6023.8576125|6023.8576125|1646864
1248904800000|2009-07-29 22:00:00|6230.10740625|6230.10740625|6136.3575|6136.3575|6230.10740625|6230.10740625|6072.437109375|6072.437109375|1228573
1248991200000|2009-07-30 22:00:00|6119.3120625|6119.3120625|6243.74375625|6243.74375625|6252.266475|6252.266475|6094.596178125|6094.596178125|1176459
1249250400000|2009-08-02 22:00:00|6196.868803125|6196.868803125|6353.686828125|6353.686828125|6389.482246875|6389.482246875|6162.777928125|6162.777928125|1047434
1249336800000|2009-08-03 22:00:00|6314.482321875|6314.482321875|6367.323178125|6367.323178125|6388.629975|6388.629975|6276.982359375|6276.982359375|1081020
1249423200000|2009-08-04 22:00:00|6321.300496875|6321.300496875|6263.346009375|6263.346009375|6349.42546875|6349.42546875|6231.81195|6231.81195|1259535
1249509600000|2009-08-05 22:00:00|6251.414203125|6251.414203125|6264.19828125|6264.19828125|6373.28908125|6373.28908125|6233.51649375|6233.51649375|937207
1249596000000|2009-08-06 22:00:00|6233.51649375|6233.51649375|6264.19828125|6264.19828125|6298.28915625|6298.28915625|6163.6302|6163.6302|1046339
1249855200000|2009-08-09 22:00:00|6219.027871875|6219.027871875|6288.914165625|6288.914165625|6300.845971875|6300.845971875|6183.232453125|6183.232453125|642037
1249941600000|2009-08-10 22:00:00|6302.550515625|6302.550515625|6153.4029375|6153.4029375|6323.8573125|6323.8573125|6153.4029375|6153.4029375|1046388
1250028000000|2009-08-11 22:00:00|6153.4029375|6153.4029375|6281.24371875|6281.24371875|6297.436884375|6297.436884375|6136.3575|6136.3575|948908
1250114400000|2009-08-12 22:00:00|6276.1300875|6276.1300875|6352.83455625|6352.83455625|6392.0390625|6392.0390625|6251.414203125|6251.414203125|1058452
1250200800000|2009-08-13 22:00:00|6353.686828125|6353.686828125|6163.6302|6163.6302|6357.9481875|6357.9481875|6149.99385|6149.99385|1108470
1250460000000|2009-08-16 22:00:00|6165.33474375|6165.33474375|6067.323478125|6067.323478125|6169.596103125|6169.596103125|6022.15306875|6022.15306875|1001302
1250546400000|2009-08-17 22:00:00|6115.050703125|6115.050703125|6116.755246875|6116.755246875|6165.33474375|6165.33474375|6057.096215625|6057.096215625|564007
1250632800000|2009-08-18 22:00:00|6085.2211875|6085.2211875|6171.300646875|6171.300646875|6203.686978125|6203.686978125|6044.3121375|6044.3121375|627643
1250719200000|2009-08-19 22:00:00|6219.88014375|6219.88014375|6238.630125|6238.630125|6264.19828125|6264.19828125|6184.084725|6184.084725|732488
1250805600000|2009-08-20 22:00:00|6206.24379375|6206.24379375|6358.800459375|6358.800459375|6373.28908125|6373.28908125|6200.277890625|6200.277890625|1743694
1251064800000|2009-08-23 22:00:00|6376.69816875|6376.69816875|6428.686753125|6428.686753125|6433.800384375|6433.800384375|6312.777778125|6312.777778125|858798
1251151200000|2009-08-24 22:00:00|6370.732265625|6370.732265625|6413.345859375|6413.345859375|6432.095840625|6432.095840625|6346.868653125|6346.868653125|678801
1251237600000|2009-08-25 22:00:00|6357.9481875|6357.9481875|6349.42546875|6349.42546875|6391.186790625|6391.186790625|6309.368690625|6309.368690625|724066
1251324000000|2009-08-26 22:00:00|6320.448225|6320.448225|6317.0391375|6317.0391375|6404.823140625|6404.823140625|6272.721|6272.721|632491
1251410400000|2009-08-27 22:00:00|6349.42546875|6349.42546875|6376.69816875|6376.69816875|6413.345859375|6413.345859375|6307.664146875|6307.664146875|696624
1251669600000|2009-08-30 22:00:00|6319.595953125|6319.595953125|6345.164109375|6345.164109375|6393.74360625|6393.74360625|6291.47098125|6291.47098125|634212
1251756000000|2009-08-31 22:00:00|6357.095915625|6357.095915625|6272.721|6272.721|6413.345859375|6413.345859375|6272.721|6272.721|1013741
1251842400000|2009-09-01 22:00:00|6264.19828125|6264.19828125|6200.277890625|6200.277890625|6279.539175|6279.539175|6143.175675|6143.175675|1163771
1251928800000|2009-09-02 22:00:00|6208.800609375|6208.800609375|6159.368840625|6159.368840625|6222.436959375|6222.436959375|6144.88021875|6144.88021875|718878
1252015200000|2009-09-03 22:00:00|6155.959753125|6155.959753125|6167.0392875|6167.0392875|6212.209696875|6212.209696875|6128.687053125|6128.687053125|900856
1252274400000|2009-09-06 22:00:00|6200.277890625|6200.277890625|6298.28915625|6298.28915625|6319.595953125|6319.595953125|6174.709734375|6174.709734375|703887
1252360800000|2009-09-07 22:00:00|6305.10733125|6305.10733125|6349.42546875|6349.42546875|6357.9481875|6357.9481875|6285.505078125|6285.505078125|754642
1252447200000|2009-09-08 22:00:00|6323.8573125|6323.8573125|6489.19805625|6489.19805625|6489.19805625|6489.19805625|6311.073234375|6311.073234375|1264442
1252533600000|2009-09-09 22:00:00|6490.050328125|6490.050328125|6476.413978125|6476.413978125|6529.254834375|6529.254834375|6423.573121875|6423.573121875|799389
1252620000000|2009-09-10 22:00:00|6507.095765625|6507.095765625|6551.413903125|6551.413903125|6579.538875|6579.538875|6447.436734375|6447.436734375|856635
1252879200000|2009-09-13 22:00:00|6448.28900625|6448.28900625|6582.095690625|6582.095690625|6595.732040625|6595.732040625|6447.436734375|6447.436734375|912034
1252965600000|2009-09-14 22:00:00|6588.06159375|6588.06159375|6613.62975|6613.62975|6647.720625|6647.720625|6539.482096875|6539.482096875|928581
1253052000000|2009-09-15 22:00:00|6605.10703125|6605.10703125|6732.9478125|6732.9478125|6744.87961875|6744.87961875|6599.9934|6599.9934|1199008
1253138400000|2009-09-16 22:00:00|6732.9478125|6732.9478125|6714.19783125|6714.19783125|6767.0386875|6767.0386875|6650.277440625|6650.277440625|856042
1253224800000|2009-09-17 22:00:00|6653.686528125|6653.686528125|6705.6751125|6705.6751125|6767.0386875|6767.0386875|6652.83425625|6652.83425625|2319725
1253484000000|2009-09-20 22:00:00|6672.436509375|6672.436509375|6708.231928125|6708.231928125|6728.686453125|6728.686453125|6647.720625|6647.720625|766049
1253570400000|2009-09-21 22:00:00|6647.720625|6647.720625|6640.90245|6640.90245|6726.981909375|6726.981909375|6617.891109375|6617.891109375|1015559
1253656800000|2009-09-22 22:00:00|6607.663846875|6607.663846875|6658.800159375|6658.800159375|6698.004665625|6698.004665625|6607.663846875|6607.663846875|876542
1253743200000|2009-09-23 22:00:00|6605.10703125|6605.10703125|6624.709284375|6624.709284375|6805.390921875|6805.390921875|6571.868428125|6571.868428125|1015837
1253829600000|2009-09-24 22:00:00|6614.482021875|6614.482021875|6524.141203125|6524.141203125|6625.56155625|6625.56155625|6485.78896875|6485.78896875|1017305
1254088800000|2009-09-27 22:00:00|6497.720775|6497.720775|6748.28870625|6748.28870625|6754.254609375|6754.254609375|6461.92535625|6461.92535625|891999
1254175200000|2009-09-28 22:00:00|6707.37965625|6707.37965625|6716.754646875|6716.754646875|6795.163659375|6795.163659375|6640.050178125|6640.050178125|724271
1254261600000|2009-09-29 22:00:00|6745.731890625|6745.731890625|6626.413828125|6626.413828125|6764.481871875|6764.481871875|6543.74345625|6543.74345625|1158077
1254348000000|2009-09-30 22:00:00|6630.6751875|6630.6751875|6455.959453125|6455.959453125|6681.8115|6681.8115|6452.550365625|6452.550365625|1195332
1254434400000|2009-10-01 22:00:00|6427.83448125|6427.83448125|6313.63005|6313.63005|6455.959453125|6455.959453125|6230.959678125|6230.959678125|1509874
1254693600000|2009-10-04 22:00:00|6308.51641875|6308.51641875|6369.027721875|6369.027721875|6369.027721875|6369.027721875|6285.505078125|6285.505078125|943737
1254780000000|2009-10-05 22:00:00|6357.9481875|6357.9481875|6502.83440625|6502.83440625|6502.83440625|6502.83440625|6332.38003125|6332.38003125|998751
1254866400000|2009-10-06 22:00:00|6482.37988125|6482.37988125|6508.800309375|6508.800309375|6552.266175|6552.266175|6409.0845|6409.0845|1118121
1254952800000|2009-10-07 22:00:00|6583.800234375|6583.800234375|6644.3115375|6644.3115375|6644.3115375|6644.3115375|6524.141203125|6524.141203125|1130540
1255039200000|2009-10-08 22:00:00|6613.62975|6613.62975|6626.413828125|6626.413828125|6679.254684375|6679.254684375|6588.913865625|6588.913865625|820332
1255298400000|2009-10-11 22:00:00|6651.981984375|6651.981984375|6647.720625|6647.720625|6696.300121875|6696.300121875|6580.391146875|6580.391146875|777470
1255384800000|2009-10-12 22:00:00|6647.720625|6647.720625|6532.663921875|6532.663921875|6647.720625|6647.720625|6498.573046875|6498.573046875|977836
1255471200000|2009-10-13 22:00:00|6562.4934375|6562.4934375|6757.663696875|6757.663696875|6769.595503125|6769.595503125|6562.4934375|6562.4934375|1049648
1255557600000|2009-10-14 22:00:00|6758.51596875|6758.51596875|6721.01600625|6721.01600625|6762.777328125|6762.777328125|6674.141053125|6674.141053125|797616
1255644000000|2009-10-15 22:00:00|6757.663696875|6757.663696875|6652.83425625|6652.83425625|6797.720475|6797.720475|6617.0388375|6617.0388375|902208
1255903200000|2009-10-18 22:00:00|6677.550140625|6677.550140625|6837.777253125|6837.777253125|6848.004515625|6848.004515625|6677.550140625|6677.550140625|877000
1255989600000|2009-10-19 22:00:00|6843.74315625|6843.74315625|6761.072784375|6761.072784375|6848.8567875|6848.8567875|6732.9478125|6732.9478125|703109
1256076000000|2009-10-20 22:00:00|6781.527309375|6781.527309375|6796.868203125|6796.868203125|6818.175|6818.175|6695.44785|6695.44785|871548
1256162400000|2009-10-21 22:00:00|6709.0842|6709.0842|6613.62975|6613.62975|6732.9478125|6732.9478125|6576.1297875|6576.1297875|1190602
1256248800000|2009-10-22 22:00:00|6647.720625|6647.720625|6572.7207|6572.7207|6731.24326875|6731.24326875|6565.050253125|6565.050253125|1105054
1256511600000|2009-10-25 23:00:00|6576.982059375|6576.982059375|6496.01623125|6496.01623125|6686.92513125|6686.92513125|6478.97079375|6478.97079375|845529
1256598000000|2009-10-26 23:00:00|6513.06166875|6513.06166875|6528.4025625|6528.4025625|6560.78889375|6560.78889375|6461.073084375|6461.073084375|795477
1256684400000|2009-10-27 23:00:00|6498.573046875|6498.573046875|6411.641315625|6411.641315625|6528.4025625|6528.4025625|6409.936771875|6409.936771875|817029
1256770800000|2009-10-28 23:00:00|6400.56178125|6400.56178125|6519.87984375|6519.87984375|6528.4025625|6528.4025625|6359.65273125|6359.65273125|954391
1256857200000|2009-10-29 23:00:00|6528.4025625|6528.4025625|6255.6755625|6255.6755625|6529.254834375|6529.254834375|6235.2210375|6235.2210375|1306158
1257116400000|2009-11-01 23:00:00|6306.811875|6306.811875|6349.42546875|6349.42546875|6417.60721875|6417.60721875|6268.459640625|6268.459640625|970206
1257202800000|2009-11-02 23:00:00|6277.83463125|6277.83463125|6311.073234375|6311.073234375|6357.095915625|6357.095915625|6230.10740625|6230.10740625|844123
1257289200000|2009-11-03 23:00:00|6368.17545|6368.17545|6473.004890625|6473.004890625|6496.01623125|6496.01623125|6368.17545|6368.17545|935004
1257375600000|2009-11-04 23:00:00|6409.0845|6409.0845|6553.97071875|6553.97071875|6592.322953125|6592.322953125|6337.4936625|6337.4936625|830786
1257462000000|2009-11-05 23:00:00|6553.97071875|6553.97071875|6547.15254375|6547.15254375|6595.732040625|6595.732040625|6461.92535625|6461.92535625|591052
1257721200000|2009-11-08 23:00:00|6587.209321875|6587.209321875|6675.845596875|6675.845596875|6681.8115|6681.8115|6563.345709375|6563.345709375|724440
1257807600000|2009-11-09 23:00:00|6681.8115|6681.8115|6627.2661|6627.2661|6686.92513125|6686.92513125|6589.7661375|6589.7661375|836696
1257894000000|2009-11-10 23:00:00|6673.28878125|6673.28878125|6677.550140625|6677.550140625|6748.28870625|6748.28870625|6649.42516875|6649.42516875|723587
1257980400000|2009-11-11 23:00:00|6665.618334375|6665.618334375|6721.01600625|6721.01600625|6804.53865|6804.53865|6656.24334375|6656.24334375|719273
1258066800000|2009-11-12 23:00:00|6721.01600625|6721.01600625|6689.481946875|6689.481946875|6773.004590625|6773.004590625|6615.33429375|6615.33429375|680505
1258326000000|2009-11-15 23:00:00|6760.2205125|6760.2205125|6813.913640625|6813.913640625|6825.845446875|6825.845446875|6743.175075|6743.175075|944025
1258412400000|2009-11-16 23:00:00|6742.322803125|6742.322803125|6738.06144375|6738.06144375|6764.481871875|6764.481871875|6698.8569375|6698.8569375|781339
1258498800000|2009-11-17 23:00:00|6724.42509375|6724.42509375|6699.709209375|6699.709209375|6765.33414375|6765.33414375|6681.8115|6681.8115|874049
1258585200000|2009-11-18 23:00:00|6690.33421875|6690.33421875|6622.15246875|6622.15246875|6736.3569|6736.3569|6608.51611875|6608.51611875|808409
1258671600000|2009-11-19 23:00:00|6641.754721875|6641.754721875|6664.7660625|6664.7660625|6721.01600625|6721.01600625|6635.78881875|6635.78881875|1210765
1258930800000|2009-11-22 23:00:00|6709.936471875|6709.936471875|6778.97049375|6778.97049375|6816.47045625|6816.47045625|6709.936471875|6709.936471875|832499
1259017200000|2009-11-23 23:00:00|6715.902375|6715.902375|6773.004590625|6773.004590625|6795.163659375|6795.163659375|6691.186490625|6691.186490625|774466
1259103600000|2009-11-24 23:00:00|6802.83410625|6802.83410625|6794.3113875|6794.3113875|6830.959078125|6830.959078125|6744.87961875|6744.87961875|636176
1259190000000|2009-11-25 23:00:00|6768.74323125|6768.74323125|6567.60706875|6567.60706875|6775.56140625|6775.56140625|6562.4934375|6562.4934375|872374
1259276400000|2009-11-26 23:00:00|6459.368540625|6459.368540625|6631.527459375|6631.527459375|6690.33421875|6690.33421875|6434.65265625|6434.65265625|858978
1259535600000|2009-11-29 23:00:00|6655.391071875|6655.391071875|6596.5843125|6596.5843125|6683.51604375|6683.51604375|6579.538875|6579.538875|683849
1259622000000|2009-11-30 23:00:00|6642.60699375|6642.60699375|6759.368240625|6759.368240625|6766.186415625|6766.186415625|6642.60699375|6642.60699375|737167
1259708400000|2009-12-01 23:00:00|6734.65235625|6734.65235625|6860.78859375|6860.78859375|6893.174925|6893.174925|6734.65235625|6734.65235625|930193
1259794800000|2009-12-02 23:00:00|6865.049953125|6865.049953125|6848.8567875|6848.8567875|6946.01578125|6946.01578125|6830.959078125|6830.959078125|809942
1259881200000|2009-12-03 23:00:00|6841.186340625|6841.186340625|6933.231703125|6933.231703125|7023.572521875|7023.572521875|6801.1295625|6801.1295625|937162
1260140400000|2009-12-06 23:00:00|6920.447625|6920.447625|6949.42486875|6949.42486875|6979.254384375|6979.254384375|6839.481796875|6839.481796875|647803
1260226800000|2009-12-07 23:00:00|6946.01578125|6946.01578125|6748.28870625|6748.28870625|6988.629375|6988.629375|6721.868278125|6721.868278125|1226210
1260313200000|2009-12-08 23:00:00|6718.459190625|6718.459190625|6755.10688125|6755.10688125|6830.10680625|6830.10680625|6681.8115|6681.8115|1155877
1260399600000|2009-12-09 23:00:00|6755.10688125|6755.10688125|6769.595503125|6769.595503125|6831.81135|6831.81135|6721.868278125|6721.868278125|861548
1260486000000|2009-12-10 23:00:00|6728.686453125|6728.686453125|6907.663546875|6907.663546875|6954.5385|6954.5385|6728.686453125|6728.686453125|1060469
1260745200000|2009-12-13 23:00:00|6950.277140625|6950.277140625|6960.504403125|6960.504403125|6988.629375|6988.629375|6922.15216875|6922.15216875|881578
1260831600000|2009-12-14 23:00:00|6917.890809375|6917.890809375|6962.208946875|6962.208946875|6979.254384375|6979.254384375|6890.618109375|6890.618109375|720898
1260918000000|2009-12-15 23:00:00|6946.868053125|6946.868053125|7007.37935625|7007.37935625|7030.390696875|7030.390696875|6928.97034375|6928.97034375|802081
1261004400000|2009-12-16 23:00:00|6925.56125625|6925.56125625|6990.33391875|6990.33391875|7027.83388125|7027.83388125|6910.2203625|6910.2203625|1026188
1261090800000|2009-12-17 23:00:00|6974.993025|6974.993025|6968.17485|6968.17485|7105.390621875|7105.390621875|6951.1294125|6951.1294125|1685251
1261350000000|2009-12-20 23:00:00|6969.027121875|6969.027121875|7111.356525|7111.356525|7111.356525|7111.356525|6918.74308125|6918.74308125|980734
1261436400000|2009-12-21 23:00:00|7115.617884375|7115.617884375|7112.208796875|7112.208796875|7159.08375|7159.08375|7077.26565|7077.26565|729283
1261522800000|2009-12-22 23:00:00|7130.958778125|7130.958778125|7130.10650625|7130.10650625|7193.174625|7193.174625|7124.992875|7124.992875|606446
1261609200000|2009-12-23 23:00:00|7095.163359375|7095.163359375|7122.436059375|7122.436059375|7130.10650625|7130.10650625|7088.345184375|7088.345184375|146246
1261954800000|2009-12-27 23:00:00|7153.117846875|7153.117846875|7170.163284375|7170.163284375|7183.799634375|7183.799634375|7122.436059375|7122.436059375|350110
1262041200000|2009-12-28 23:00:00|7191.47008125|7191.47008125|7117.322428125|7117.322428125|7193.174625|7193.174625|7091.754271875|7091.754271875|658168
1262127600000|2009-12-29 23:00:00|7132.663321875|7132.663321875|7107.095165625|7107.095165625|7143.74285625|7143.74285625|7062.777028125|7062.777028125|339537
1262214000000|2009-12-30 23:00:00|7149.708759375|7149.708759375|7076.413378125|7076.413378125|7166.754196875|7166.754196875|7076.413378125|7076.413378125|180812
1262559600000|2010-01-03 23:00:00|7084.936096875|7084.936096875|7201.69734375|7201.69734375|7201.69734375|7201.69734375|7084.936096875|7084.936096875|671506
1262646000000|2010-01-04 23:00:00|7159.08375|7159.08375|7057.663396875|7057.663396875|7169.3110125|7169.3110125|7057.663396875|7057.663396875|1171981
1262732400000|2010-01-05 23:00:00|7058.51566875|7058.51566875|7014.19753125|7014.19753125|7085.78836875|7085.78836875|6967.322578125|6967.322578125|871370
1262818800000|2010-01-06 23:00:00|6963.06121875|6963.06121875|7005.6748125|7005.6748125|7040.617959375|7040.617959375|6906.811275|6906.811275|733575
1262905200000|2010-01-07 23:00:00|7040.617959375|7040.617959375|7027.83388125|7027.83388125|7057.663396875|7057.663396875|6937.4930625|6937.4930625|672393
1263164400000|2010-01-10 23:00:00|7080.6747375|7080.6747375|6984.368015625|6984.368015625|7111.356525|7111.356525|6967.322578125|6967.322578125|584069
1263250800000|2010-01-11 23:00:00|6998.004365625|6998.004365625|6948.572596875|6948.572596875|7016.754346875|7016.754346875|6898.28855625|6898.28855625|789749
1263337200000|2010-01-12 23:00:00|6954.5385|6954.5385|7022.72025|7022.72025|7054.254309375|7054.254309375|6948.572596875|6948.572596875|1346440
1263423600000|2010-01-13 23:00:00|7078.117921875|7078.117921875|6967.322578125|6967.322578125|7104.53835|7104.53835|6957.9475875|6957.9475875|1335108
1263510000000|2010-01-14 23:00:00|6978.4021125|6978.4021125|6817.322728125|6817.322728125|7028.686153125|7028.686153125|6802.83410625|6802.83410625|1167263
1263769200000|2010-01-17 23:00:00|6860.78859375|6860.78859375|6876.981759375|6876.981759375|6910.2203625|6910.2203625|6836.072709375|6836.072709375|489804
1263855600000|2010-01-18 23:00:00|6871.868128125|6871.868128125|6992.890734375|6992.890734375|7018.458890625|7018.458890625|6820.731815625|6820.731815625|642955
1263942000000|2010-01-19 23:00:00|6946.01578125|6946.01578125|6818.175|6818.175|6950.277140625|6950.277140625|6788.345484375|6788.345484375|896989
1264028400000|2010-01-20 23:00:00|6886.35675|6886.35675|6708.231928125|6708.231928125|6925.56125625|6925.56125625|6701.413753125|6701.413753125|982969
1264114800000|2010-01-21 23:00:00|6686.072859375|6686.072859375|6711.641015625|6711.641015625|6753.4023375|6753.4023375|6640.050178125|6640.050178125|1053473
1264374000000|2010-01-24 23:00:00|6663.913790625|6663.913790625|6582.9479625|6582.9479625|6678.4024125|6678.4024125|6573.572971875|6573.572971875|1074393
1264460400000|2010-01-25 23:00:00|6541.186640625|6541.186640625|6665.618334375|6665.618334375|6677.550140625|6677.550140625|6478.118521875|6478.118521875|1112942
1264546800000|2010-01-26 23:00:00|6599.141128125|6599.141128125|6588.06159375|6588.06159375|6660.504703125|6660.504703125|6529.254834375|6529.254834375|942380
1264633200000|2010-01-27 23:00:00|6659.65243125|6659.65243125|6427.83448125|6427.83448125|6698.8569375|6698.8569375|6427.83448125|6427.83448125|1292545
1264719600000|2010-01-28 23:00:00|6462.777628125|6462.777628125|6561.641165625|6561.641165625|6607.663846875|6607.663846875|6461.92535625|6461.92535625|1075810
1264978800000|2010-01-31 23:00:00|6556.527534375|6556.527534375|6690.33421875|6690.33421875|6704.822840625|6704.822840625|6519.027571875|6519.027571875|1032176
1265065200000|2010-02-01 23:00:00|6725.277365625|6725.277365625|6790.9023|6790.9023|6796.01593125|6796.01593125|6623.8570125|6623.8570125|1117889
1265151600000|2010-02-02 23:00:00|6818.175|6818.175|6728.686453125|6728.686453125|6835.2204375|6835.2204375|6687.777403125|6687.777403125|996780
1265238000000|2010-02-03 23:00:00|6705.6751125|6705.6751125|6588.06159375|6588.06159375|6744.87961875|6744.87961875|6582.9479625|6582.9479625|1053713
1265324400000|2010-02-04 23:00:00|6578.686603125|6578.686603125|6463.6299|6463.6299|6621.300196875|6621.300196875|6453.4026375|6453.4026375|1962464
1265583600000|2010-02-07 23:00:00|6478.97079375|6478.97079375|6664.7660625|6664.7660625|6694.595578125|6694.595578125|6478.97079375|6478.97079375|1638501
1265670000000|2010-02-08 23:00:00|6639.19790625|6639.19790625|6623.004740625|6623.004740625|6669.87969375|6669.87969375|6539.482096875|6539.482096875|1263266
1265756400000|2010-02-09 23:00:00|6657.095615625|6657.095615625|6657.095615625|6657.095615625|6727.83418125|6727.83418125|6604.254759375|6604.254759375|909276
1265842800000|2010-02-10 23:00:00|6661.356975|6661.356975|6664.7660625|6664.7660625|6749.140978125|6749.140978125|6616.186565625|6616.186565625|1075089
1265929200000|2010-02-11 23:00:00|6745.731890625|6745.731890625|6721.01600625|6721.01600625|6835.2204375|6835.2204375|6655.391071875|6655.391071875|1318005
1266188400000|2010-02-14 23:00:00|6826.69771875|6826.69771875|6807.9477375|6807.9477375|6930.6748875|6930.6748875|6792.60684375|6792.60684375|1231226
1266274800000|2010-02-15 23:00:00|6867.60676875|6867.60676875|7017.60661875|7017.60661875|7018.458890625|7018.458890625|6835.2204375|6835.2204375|1361790
1266361200000|2010-02-16 23:00:00|7052.549765625|7052.549765625|7162.4928375|7162.4928375|7196.5837125|7196.5837125|7036.3566|7036.3566|1750207
1266447600000|2010-02-17 23:00:00|7170.163284375|7170.163284375|7191.47008125|7191.47008125|7199.140528125|7199.140528125|7078.97019375|7078.97019375|1050358
1266534000000|2010-02-18 23:00:00|7148.8564875|7148.8564875|7282.663171875|7282.663171875|7286.072259375|7286.072259375|7137.776953125|7137.776953125|1026029
1266793200000|2010-02-21 23:00:00|7244.3109375|7244.3109375|7182.9473625|7182.9473625|7286.92453125|7286.92453125|7165.901925|7165.901925|854290
1266879600000|2010-02-22 23:00:00|7185.504178125|7185.504178125|7165.901925|7165.901925|7246.01548125|7246.01548125|7114.7656125|7114.7656125|1189901
1266966000000|2010-02-23 23:00:00|7159.08375|7159.08375|7197.435984375|7197.435984375|7238.345034375|7238.345034375|7123.28833125|7123.28833125|869183
1267052400000|2010-02-24 23:00:00|7171.01555625|7171.01555625|7078.117921875|7078.117921875|7221.299596875|7221.299596875|7050.845221875|7050.845221875|1018766
1267138800000|2010-02-25 23:00:00|7244.3109375|7244.3109375|7475.276615625|7475.276615625|7475.276615625|7475.276615625|7227.2655|7227.2655|2623026
1267398000000|2010-02-28 23:00:00|7491.46978125|7491.46978125|7582.662871875|7582.662871875|7588.628775|7588.628775|7463.344809375|7463.344809375|1354511
1267484400000|2010-03-01 23:00:00|7563.912890625|7563.912890625|7586.071959375|7586.071959375|7586.071959375|7586.071959375|7482.9470625|7482.9470625|955922
1267570800000|2010-03-02 23:00:00|7555.390171875|7555.390171875|7580.10605625|7580.10605625|7644.87871875|7644.87871875|7504.253859375|7504.253859375|1277288
1267657200000|2010-03-03 23:00:00|7534.935646875|7534.935646875|7537.4924625|7537.4924625|7615.901475|7615.901475|7501.69704375|7501.69704375|1063790
1267743600000|2010-03-04 23:00:00|7543.458365625|7543.458365625|7670.446875|7670.446875|7670.446875|7670.446875|7499.9925|7499.9925|1093894
1268002800000|2010-03-07 23:00:00|7670.446875|7670.446875|7564.7651625|7564.7651625|7670.446875|7670.446875|7559.65153125|7559.65153125|931846
1268089200000|2010-03-08 23:00:00|7563.912890625|7563.912890625|7582.662871875|7582.662871875|7606.526484375|7606.526484375|7501.69704375|7501.69704375|820876
1268175600000|2010-03-09 23:00:00|7551.1288125|7551.1288125|7612.4923875|7612.4923875|7632.9469125|7632.9469125|7551.1288125|7551.1288125|821722
1268262000000|2010-03-10 23:00:00|7617.60601875|7617.60601875|7575.844696875|7575.844696875|7665.33324375|7665.33324375|7545.162909375|7545.162909375|858529
1268348400000|2010-03-11 23:00:00|7605.6742125|7605.6742125|7545.162909375|7545.162909375|7612.4923875|7612.4923875|7517.890209375|7517.890209375|809350
1268607600000|2010-03-14 23:00:00|7525.56065625|7525.56065625|7499.9925|7499.9925|7585.2196875|7585.2196875|7489.7652375|7489.7652375|909042
1268694000000|2010-03-15 23:00:00|7523.003840625|7523.003840625|7559.65153125|7559.65153125|7572.435609375|7572.435609375|7509.367490625|7509.367490625|872916
1268780400000|2010-03-16 23:00:00|7563.912890625|7563.912890625|7585.2196875|7585.2196875|7599.708309375|7599.708309375|7534.083375|7534.083375|926379
1268866800000|2010-03-17 23:00:00|7547.719725|7547.719725|7488.912965625|7488.912965625|7580.10605625|7580.10605625|7462.4925375|7462.4925375|1182022
1268953200000|2010-03-18 23:00:00|7525.56065625|7525.56065625|7437.776653125|7437.776653125|7538.344734375|7538.344734375|7375.56080625|7375.56080625|2717602
1269212400000|2010-03-21 23:00:00|7430.10620625|7430.10620625|7517.0379375|7517.0379375|7517.0379375|7517.0379375|7384.083525|7384.083525|942334
1269298800000|2010-03-22 23:00:00|7499.9925|7499.9925|7506.810675|7506.810675|7535.78791875|7535.78791875|7458.231178125|7458.231178125|840335
1269385200000|2010-03-23 23:00:00|7487.208421875|7487.208421875|7430.958478125|7430.958478125|7499.9925|7499.9925|7357.663096875|7357.663096875|896145
1269471600000|2010-03-24 23:00:00|7440.33346875|7440.33346875|7523.003840625|7523.003840625|7541.753821875|7541.753821875|7406.24259375|7406.24259375|782133
1269558000000|2010-03-25 23:00:00|7491.46978125|7491.46978125|7492.322053125|7492.322053125|7549.42426875|7549.42426875|7462.4925375|7462.4925375|764584
1269813600000|2010-03-28 22:00:00|7546.867453125|7546.867453125|7482.9470625|7482.9470625|7580.958328125|7580.958328125|7432.663021875|7432.663021875|644979
1269900000000|2010-03-29 22:00:00|7502.549315625|7502.549315625|7507.662946875|7507.662946875|7563.912890625|7563.912890625|7502.549315625|7502.549315625|750887
1269986400000|2010-03-30 22:00:00|7518.74248125|7518.74248125|7574.992425|7574.992425|7604.821940625|7604.821940625|7509.367490625|7509.367490625|1119066
1270072800000|2010-03-31 22:00:00|7644.87871875|7644.87871875|7655.10598125|7655.10598125|7678.96959375|7678.96959375|7627.83328125|7627.83328125|934228
1270504800000|2010-04-05 22:00:00|7670.446875|7670.446875|7694.3104875|7694.3104875|7769.3104125|7769.3104125|7661.071884375|7661.071884375|1022061
1270591200000|2010-04-06 22:00:00|7670.446875|7670.446875|7612.4923875|7612.4923875|7698.571846875|7698.571846875|7600.56058125|7600.56058125|750070
1270677600000|2010-04-07 22:00:00|7606.526484375|7606.526484375|7508.51521875|7508.51521875|7626.981009375|7626.981009375|7508.51521875|7508.51521875|891841
1270764000000|2010-04-08 22:00:00|7542.60609375|7542.60609375|7587.776503125|7587.776503125|7614.19693125|7614.19693125|7517.0379375|7517.0379375|899468
1271023200000|2010-04-11 22:00:00|7641.46963125|7641.46963125|7561.356075|7561.356075|7649.140078125|7649.140078125|7551.981084375|7551.981084375|738431
1271109600000|2010-04-12 22:00:00|7559.65153125|7559.65153125|7517.0379375|7517.0379375|7592.0378625|7592.0378625|7492.322053125|7492.322053125|674758
1271196000000|2010-04-13 22:00:00|7556.24244375|7556.24244375|7518.74248125|7518.74248125|7585.2196875|7585.2196875|7492.322053125|7492.322053125|746605
1271282400000|2010-04-14 22:00:00|7556.24244375|7556.24244375|7545.162909375|7545.162909375|7609.935571875|7609.935571875|7520.447025|7520.447025|696800
1271368800000|2010-04-15 22:00:00|7542.60609375|7542.60609375|7368.74263125|7368.74263125|7599.708309375|7599.708309375|7365.33354375|7365.33354375|1548838
1271628000000|2010-04-18 22:00:00|7360.2199125|7360.2199125|7379.822165625|7379.822165625|7423.28803125|7423.28803125|7339.7653875|7339.7653875|903716
1271714400000|2010-04-19 22:00:00|7383.231253125|7383.231253125|7476.1288875|7476.1288875|7488.06069375|7488.06069375|7348.28810625|7348.28810625|885118
1271800800000|2010-04-20 22:00:00|7521.299296875|7521.299296875|7503.4015875|7503.4015875|7541.753821875|7541.753821875|7442.890284375|7442.890284375|1041151
1271887200000|2010-04-21 22:00:00|7519.594753125|7519.594753125|7508.51521875|7508.51521875|7619.3105625|7619.3105625|7459.08345|7459.08345|1477107
1271973600000|2010-04-22 22:00:00|7518.74248125|7518.74248125|7531.526559375|7531.526559375|7624.42419375|7624.42419375|7505.10613125|7505.10613125|1152554
1272232800000|2010-04-25 22:00:00|7649.140078125|7649.140078125|7658.51506875|7658.51506875|7694.3104875|7694.3104875|7598.8560375|7598.8560375|1308477
1272319200000|2010-04-26 22:00:00|7670.446875|7670.446875|7437.776653125|7437.776653125|7697.719575|7697.719575|7437.776653125|7437.776653125|1459804
1272405600000|2010-04-27 22:00:00|7348.28810625|7348.28810625|7280.10635625|7280.10635625|7460.78799375|7460.78799375|7244.3109375|7244.3109375|1942069
1272492000000|2010-04-28 22:00:00|7358.51536875|7358.51536875|7505.958403125|7505.958403125|7517.890209375|7517.890209375|7283.51544375|7283.51544375|1457173
1272578400000|2010-04-29 22:00:00|7505.958403125|7505.958403125|7485.503878125|7485.503878125|7532.37883125|7532.37883125|7418.1744|7418.1744|1257943
1272837600000|2010-05-02 22:00:00|7457.37890625|7457.37890625|7509.367490625|7509.367490625|7517.0379375|7517.0379375|7360.2199125|7360.2199125|933214
1272924000000|2010-05-03 22:00:00|7525.56065625|7525.56065625|7240.049578125|7240.049578125|7534.083375|7534.083375|7210.2200625|7210.2200625|1644341
1273010400000|2010-05-04 22:00:00|7219.595053125|7219.595053125|7170.163284375|7170.163284375|7358.51536875|7358.51536875|7135.2201375|7135.2201375|1671668
1273096800000|2010-05-05 22:00:00|7090.902|7090.902|7165.901925|7165.901925|7298.004065625|7298.004065625|7082.37928125|7082.37928125|1736831
1273183200000|2010-05-06 22:00:00|6992.890734375|6992.890734375|6854.822690625|6854.822690625|7122.436059375|7122.436059375|6782.37958125|6782.37958125|3882437
1273442400000|2010-05-09 22:00:00|7159.08375|7159.08375|7434.367565625|7434.367565625|7434.367565625|7434.367565625|7072.15201875|7072.15201875|3805349
1273528800000|2010-05-10 22:00:00|7313.344959375|7313.344959375|7378.117621875|7378.117621875|7410.503953125|7410.503953125|7257.9472875|7257.9472875|1769903
1273615200000|2010-05-11 22:00:00|7207.663246875|7207.663246875|7323.572221875|7323.572221875|7404.53805|7404.53805|7140.33376875|7140.33376875|1733490
1273701600000|2010-05-12 22:00:00|7447.15164375|7447.15164375|7365.33354375|7365.33354375|7447.15164375|7447.15164375|7325.276765625|7325.276765625|916855
1273788000000|2010-05-13 22:00:00|7313.344959375|7313.344959375|7083.231553125|7083.231553125|7332.9472125|7332.9472125|7053.4020375|7053.4020375|1706308
1274047200000|2010-05-16 22:00:00|6998.004365625|6998.004365625|7104.53835|7104.53835|7219.595053125|7219.595053125|6988.629375|6988.629375|1207277
1274133600000|2010-05-17 22:00:00|7172.7201|7172.7201|7214.481421875|7214.481421875|7249.42456875|7249.42456875|7113.913340625|7113.913340625|900849
1274220000000|2010-05-18 22:00:00|7086.640640625|7086.640640625|7056.811125|7056.811125|7182.9473625|7182.9473625|7014.19753125|7014.19753125|1725164
1274306400000|2010-05-19 22:00:00|7113.06106875|7113.06106875|6924.708984375|6924.708984375|7116.47015625|7116.47015625|6765.33414375|6765.33414375|2127551
1274392800000|2010-05-20 22:00:00|6925.56125625|6925.56125625|6950.277140625|6950.277140625|6970.731665625|6970.731665625|6746.5841625|6746.5841625|2087657
1274652000000|2010-05-23 22:00:00|7035.504328125|7035.504328125|6980.958928125|6980.958928125|7039.7656875|7039.7656875|6910.2203625|6910.2203625|1054582
1274738400000|2010-05-24 22:00:00|6767.890959375|6767.890959375|6789.19775625|6789.19775625|6820.731815625|6820.731815625|6660.504703125|6660.504703125|1732326
1274824800000|2010-05-25 22:00:00|6920.447625|6920.447625|7039.7656875|7039.7656875|7084.083825|7084.083825|6858.231778125|6858.231778125|2523598
1274911200000|2010-05-26 22:00:00|7086.640640625|7086.640640625|7334.65175625|7334.65175625|7347.435834375|7347.435834375|7074.708834375|7074.708834375|2268544
1274997600000|2010-05-27 22:00:00|7445.4471|7445.4471|7229.08368|7229.08368|7445.4471|7445.4471|7197.26553|7197.26553|1915148
1275256800000|2010-05-30 22:00:00|7227.2655|7227.2655|7255.44729|7255.44729|7312.71996|7312.71996|7200.90189|7200.90189|666051
1275343200000|2010-05-31 22:00:00|7215.44733|7215.44733|7368.17445|7368.17445|7420.90167|7420.90167|7114.53834|7114.53834|2024323
1275429600000|2010-06-01 22:00:00|7249.99275|7249.99275|7309.0836|7309.0836|7326.35631|7326.35631|7174.53828|7174.53828|1711827
1275516000000|2010-06-02 22:00:00|7421.81076|7421.81076|7497.26523|7497.26523|7544.53791|7544.53791|7419.99258|7419.99258|1567532
1275602400000|2010-06-03 22:00:00|7481.8107|7481.8107|7307.26542|7307.26542|7604.53785|7604.53785|7260.90183|7260.90183|1849198
1275861600000|2010-06-06 22:00:00|7190.9019|7190.9019|7313.62905|7313.62905|7382.71989|7382.71989|7164.53829|7164.53829|1325675
1275948000000|2010-06-07 22:00:00|7363.629|7363.629|7298.17452|7298.17452|7377.26535|7377.26535|7182.72009|7182.72009|1049878
1276034400000|2010-06-08 22:00:00|7333.62903|7333.62903|7474.53798|7474.53798|7474.53798|7474.53798|7291.81089|7291.81089|1073723
1276120800000|2010-06-09 22:00:00|7458.17436|7458.17436|7634.53782|7634.53782|7705.44684|7705.44684|7439.08347|7439.08347|1583096
1276207200000|2010-06-10 22:00:00|7636.356|7636.356|7649.08326|7649.08326|7685.44686|7685.44686|7529.99247|7529.99247|1256497
1276466400000|2010-06-13 22:00:00|7709.99229|7709.99229|7772.7195|7772.7195|7812.71946|7812.71946|7698.17412|7698.17412|1561399
1276552800000|2010-06-14 22:00:00|7668.17415|7668.17415|7741.81044|7741.81044|7782.71949|7782.71949|7668.17415|7668.17415|1336551
1276639200000|2010-06-15 22:00:00|7759.08315|7759.08315|7783.62858|7783.62858|7783.62858|7783.62858|7695.44685|7695.44685|1373461
1276725600000|2010-06-16 22:00:00|7772.7195|7772.7195|7775.44677|7775.44677|7834.53762|7834.53762|7699.9923|7699.9923|1495103
1276812000000|2010-06-17 22:00:00|7772.7195|7772.7195|7732.71954|7732.71954|7810.90128|7810.90128|7712.71956|7712.71956|1901747
1277071200000|2010-06-20 22:00:00|7772.7195|7772.7195|7859.99214|7859.99214|7869.99213|7869.99213|7757.26497|7757.26497|1155443
1277157600000|2010-06-21 22:00:00|7781.8104|7781.8104|7873.62849|7873.62849|7896.35574|7896.35574|7781.8104|7781.8104|888731
1277244000000|2010-06-22 22:00:00|7821.81036|7821.81036|7771.81041|7771.81041|7878.17394|7878.17394|7730.90136|7730.90136|922952
1277330400000|2010-06-23 22:00:00|7810.90128|7810.90128|7677.26505|7677.26505|7828.17399|7828.17399|7650.90144|7650.90144|892033
1277416800000|2010-06-24 22:00:00|7656.35598|7656.35598|7699.9923|7699.9923|7725.44682|7725.44682|7622.71965|7622.71965|924576
1277676000000|2010-06-27 22:00:00|7727.265|7727.265|7843.62852|7843.62852|7843.62852|7843.62852|7689.99231|7689.99231|671262
1277762400000|2010-06-28 22:00:00|7750.90134|7750.90134|7526.35611|7526.35611|7789.08312|7789.08312|7502.71977|7502.71977|1410653
1277848800000|2010-06-29 22:00:00|7532.71974|7532.71974|7587.26514|7587.26514|7600.90149|7600.90149|7469.99253|7469.99253|1200037
1277935200000|2010-06-30 22:00:00|7457.26527|7457.26527|7335.44721|7335.44721|7521.81066|7521.81066|7289.08362|7289.08362|1463070
1278021600000|2010-07-01 22:00:00|7364.53809|7364.53809|7392.71988|7392.71988|7540.90155|7540.90155|7319.08359|7319.08359|1206642
1278280800000|2010-07-04 22:00:00|7413.62895|7413.62895|7259.08365|7259.08365|7421.81076|7421.81076|7259.08365|7259.08365|1002319
1278367200000|2010-07-05 22:00:00|7279.99272|7279.99272|7439.99256|7439.99256|7550.90154|7550.90154|7279.99272|7279.99272|1156914
1278453600000|2010-07-06 22:00:00|7391.81079|7391.81079|7499.08341|7499.08341|7509.99249|7509.99249|7298.17452|7298.17452|1083757
1278540000000|2010-07-07 22:00:00|7521.81066|7521.81066|7581.8106|7581.8106|7609.0833|7609.0833|7497.26523|7497.26523|825300
1278626400000|2010-07-08 22:00:00|7623.62874|7623.62874|7667.26506|7667.26506|7716.35592|7716.35592|7599.08331|7599.08331|863453
1278885600000|2010-07-11 22:00:00|7682.71959|7682.71959|7716.35592|7716.35592|7773.62859|7773.62859|7675.44687|7675.44687|718387
1278972000000|2010-07-12 22:00:00|7704.53775|7704.53775|7831.81035|7831.81035|7857.26487|7857.26487|7704.53775|7704.53775|789464
1279058400000|2010-07-13 22:00:00|7839.99216|7839.99216|7872.7194|7872.7194|7883.62848|7883.62848|7799.9922|7799.9922|872518
1279144800000|2010-07-14 22:00:00|7845.4467|7845.4467|7837.26489|7837.26489|7948.17387|7948.17387|7804.53765|7804.53765|946146
1279231200000|2010-07-15 22:00:00|7873.62849|7873.62849|7703.62866|7703.62866|7963.6284|7963.6284|7672.7196|7672.7196|1386271
1279490400000|2010-07-18 22:00:00|7650.90144|7650.90144|7649.99235|7649.99235|7793.62857|7793.62857|7629.99237|7629.99237|781970
1279576800000|2010-07-19 22:00:00|7681.8105|7681.8105|7615.44693|7615.44693|7740.90135|7740.90135|7503.62886|7503.62886|853485
1279663200000|2010-07-20 22:00:00|7666.35597|7666.35597|7708.17411|7708.17411|7836.3558|7836.3558|7666.35597|7666.35597|1043503
1279749600000|2010-07-21 22:00:00|7656.35598|7656.35598|7889.08302|7889.08302|7907.26482|7907.26482|7605.44694|7605.44694|915552
1279836000000|2010-07-22 22:00:00|7883.62848|7883.62848|7979.99202|7979.99202|8001.81018|8001.81018|7846.35579|7846.35579|977940
1280095200000|2010-07-25 22:00:00|8009.0829|8009.0829|7982.71929|7982.71929|8011.81017|8011.81017|7884.53757|7884.53757|622774
1280181600000|2010-07-26 22:00:00|7980.90111|7960.90113|7942.71933|7940.90115|8044.53741|8043.62832|7912.71936|7909.99209|1346179
1280268000000|2010-07-27 22:00:00|7943.62842|7942.71933|7902.71937|7900.90119|8009.99199|7999.992|7849.08306|7847.26488|1139483
1280354400000|2010-07-28 22:00:00|7903.62846|7901.81028|7840.90125|7838.17398|8037.26469|8036.3556|7825.44672|7824.53763|1415147
1280440800000|2010-07-29 22:00:00|7839.99216|7839.08307|7862.71941|7861.81032|7905.44664|7904.53755|7724.53773|7722.71955|1392276
1280700000000|2010-08-01 22:00:00|7860.90123|7860.90123|8104.53735|8103.62826|8125.44642|8124.53733|7654.5378|7653.62871|2264178
1280786400000|2010-08-02 22:00:00|8105.44644|8102.71917|7965.44658|7963.6284|8106.35553|8105.44644|7934.53752|7934.53752|1567299
1280872800000|2010-08-03 22:00:00|7964.53749|7964.53749|8019.99198|8018.1738|8086.35555|8085.44646|7895.44665|7892.71938|1378071
1280959200000|2010-08-04 22:00:00|8020.90107|8019.08289|8029.99197|8029.08288|8089.08282|8087.26464|8009.99199|8009.0829|1021984
1281045600000|2010-08-05 22:00:00|8011.81017|8011.81017|7945.4466|7945.4466|8108.17371|8108.17371|7910.90118|7910.90118|773576
1281304800000|2010-08-08 22:00:00|7945.4466|7942.71933|7999.08291|7997.26473|8060.90103|8054.5374|7945.4466|7913.62845|1049341
1281391200000|2010-08-09 22:00:00|7999.992|7996.35564|7878.17394|7875.44667|8001.81018|8001.81018|7797.26493|7795.44675|1368922
1281477600000|2010-08-10 22:00:00|7877.26485|7874.53758|7727.265|7726.35591|7877.26485|7875.44667|7702.71957|7699.9923|1705953
1281564000000|2010-08-11 22:00:00|7729.08318|7727.265|7755.44679|7753.62861|7808.17401|7805.44674|7680.90141|7662.71961|1535530
1281650400000|2010-08-12 22:00:00|7826.35581|7826.35581|7649.99235|7649.99235|7840.90125|7840.90125|7611.81057|7611.81057|1022386
1281909600000|2010-08-15 22:00:00|7649.99235|7647.26508|7660.90143|7659.08325|7889.99211|7709.0832|7598.17422|7596.35604|1061626
1281996000000|2010-08-16 22:00:00|7659.08325|7659.99234|7816.35582|7813.62855|7817.26491|7815.44673|7656.35598|7654.5378|1210604
1282082400000|2010-08-17 22:00:00|7815.44673|7814.53764|7778.17404|7776.35586|7817.26491|7816.35582|7703.62866|7700.90139|794777
1282168800000|2010-08-18 22:00:00|7777.26495|7777.26495|7616.35602|7612.71966|7831.81035|7829.08308|7584.53787|7581.8106|1251691
1282255200000|2010-08-19 22:00:00|7564.53789|7564.53789|7487.26524|7487.26524|7640.90145|7640.90145|7487.26524|7487.26524|1078268
1282514400000|2010-08-22 22:00:00|7487.26524|7486.35615|7453.62891|7451.81073|7590.9015|7513.62885|7441.81074|7440.90165|2118951
1282600800000|2010-08-23 22:00:00|7452.71982|7450.90164|7379.99262|7378.17444|7453.62891|7450.90164|7299.9927|7298.17452|1795936
1282687200000|2010-08-24 22:00:00|7379.08353|7379.08353|7321.81086|7319.99268|7389.99261|7389.08352|7272.72|7271.81091|1657369
1282773600000|2010-08-25 22:00:00|7322.71995|7319.08359|7387.26534|7385.44716|7459.99254|7458.17436|7319.08359|7318.1745|1802686
1282860000000|2010-08-26 22:00:00|7373.62899|7373.62899|7493.62887|7493.62887|7509.99249|7509.99249|7335.44721|7335.44721|841677
1283119200000|2010-08-29 22:00:00|7495.44705|7490.9016|7429.08348|7427.2653|7518.1743|7512.71976|7409.0835|7406.35623|547349
1283205600000|2010-08-30 22:00:00|7429.99257|7428.17439|7432.71984|7430.90166|7440.90165|7439.99256|7313.62905|7311.81087|1615727
1283292000000|2010-08-31 22:00:00|7431.81075|7429.08348|7725.44682|7722.71955|7745.4468|7744.53771|7422.71985|7419.99258|2183199
1283378400000|2010-09-01 22:00:00|7723.62864|7723.62864|7742.71953|7740.90135|7786.35585|7784.53767|7643.62872|7635.44691|1410583
1283464800000|2010-09-02 22:00:00|7741.81044|7739.99226|7794.53766|7793.62857|7879.99212|7879.08303|7737.26499|7730.90136|1238104
1283724000000|2010-09-05 22:00:00|7793.62857|7792.71948|7889.99211|7888.17393|7898.17392|7897.26483|7788.17403|7784.53767|880230
1283810400000|2010-09-06 22:00:00|7889.08302|7889.99211|7869.99213|7866.35577|7890.9012|7889.99211|7803.62856|7802.71947|974298
1283896800000|2010-09-07 22:00:00|7869.08304|7867.26486|7927.2648|7924.53753|7954.5375|7952.71932|7809.0831|7804.53765|1099968
1283983200000|2010-09-08 22:00:00|7926.35571|7925.44662|7990.9011|7989.08292|8014.53744|8014.53744|7876.35576|7869.99213|1153495
1284069600000|2010-09-09 22:00:00|7991.81019|7989.99201|8107.26462|8106.35553|8116.35552|8115.44643|7979.99202|7957.26477|1809299
1284328800000|2010-09-12 22:00:00|8106.35553|8106.35553|8153.62821|8151.81003|8177.26455|8176.35546|8089.99191|8045.4465|1195921
1284415200000|2010-09-13 22:00:00|8152.71912|8152.71912|8207.26452|8206.35543|8219.99178|8217.26451|8104.53735|8099.9919|1512106
1284501600000|2010-09-14 22:00:00|8208.17361|8205.44634|8134.53732|8132.71914|8210.90088|8208.17361|8083.62828|8082.71919|1311671
1284588000000|2010-09-15 22:00:00|8133.62823|8131.81005|8119.08279|8116.35552|8161.81002|8159.99184|8053.62831|8048.17377|1206882
1284674400000|2010-09-16 22:00:00|8179.99182|8179.99182|8162.71911|8162.71911|8267.26446|8267.26446|8102.71917|8102.71917|1911838
1284933600000|2010-09-19 22:00:00|8162.71911|8158.17366|8249.08266|8248.17357|8259.08265|8257.26447|8162.71911|8113.62825|1337943
1285020000000|2010-09-20 22:00:00|8248.17357|8247.26448|8299.08261|8298.17352|8354.5371|8353.62801|8224.53723|8220.90087|1697413
1285106400000|2010-09-21 22:00:00|8298.17352|8297.26443|8161.81002|8159.99184|8301.80988|8300.90079|8129.99187|8128.17369|1615397
1285192800000|2010-09-22 22:00:00|8231.80995|8231.80995|8111.81007|8111.81007|8260.90083|8260.90083|7994.53746|7994.53746|987374
1285279200000|2010-09-23 22:00:00|8070.90102|8070.90102|8316.35532|8316.35532|8325.44622|8325.44622|8069.99193|8069.99193|860200
1285538400000|2010-09-26 22:00:00|8327.2644|8327.2644|8266.35537|8266.35537|8336.3553|8336.3553|8254.5372|8254.5372|504260
1285624800000|2010-09-27 22:00:00|8225.44632|8225.44632|8288.17353|8288.17353|8309.0826|8309.0826|8152.71912|8152.71912|933374
1285711200000|2010-09-28 22:00:00|8309.0826|8299.9917|8209.0827|8207.26452|8349.08256|8346.35529|8187.26454|8185.44636|1020007
1285797600000|2010-09-29 22:00:00|8209.99179|8208.17361|8152.71912|8149.99185|8287.26444|8285.44626|8103.62826|8102.71917|946563
1285884000000|2010-09-30 22:00:00|8129.08278|8129.08278|8065.44648|8065.44648|8241.80994|8241.80994|8040.90105|8040.90105|1055660
1286143200000|2010-10-03 22:00:00|8076.35556|8065.44648|8009.99199|8008.17381|8088.17373|8072.7192|7972.7193|7969.99203|890844
1286229600000|2010-10-04 22:00:00|8008.17381|8009.0829|8199.9918|8199.08271|8222.71905|8220.90087|8004.53745|8002.71927|658527
1286316000000|2010-10-05 22:00:00|8199.08271|8197.26453|8306.35533|8305.44624|8321.80986|8320.90077|8189.08272|8184.53727|698285
1286402400000|2010-10-06 22:00:00|8307.26442|8306.35533|8269.99173|8268.17355|8326.35531|8315.44623|8212.71906|8209.0827|787336
1286488800000|2010-10-07 22:00:00|8269.08264|8269.08264|8385.44616|8384.53707|8392.71888|8391.80979|8257.26447|8252.71902|999063
1286748000000|2010-10-10 22:00:00|8374.53708|8373.62799|8304.53715|8303.62806|8392.71888|8387.26434|8303.62806|8302.71897|757256
1286834400000|2010-10-11 22:00:00|8303.62806|8304.53715|8264.53719|8263.6281|8312.71896|8307.26442|8125.44642|8122.71915|919258
1286920800000|2010-10-12 22:00:00|8263.6281|8262.71901|8521.80966|8519.99148|8537.26419|8531.80965|8262.71901|8261.80992|1208774
1287007200000|2010-10-13 22:00:00|8522.71875|8516.35512|8545.446|8543.62782|8622.71865|8620.90047|8476.35516|8389.08252|1100763
1287093600000|2010-10-14 22:00:00|8588.17323|8588.17323|8559.99144|8559.99144|8598.17322|8598.17322|8459.08245|8459.08245|878325
1287352800000|2010-10-17 22:00:00|8499.9915|8490.9006|8569.08234|8568.17325|8604.53685|8602.71867|8467.26426|8465.44608|640339
1287439200000|2010-10-18 22:00:00|8569.99143|8569.08234|8499.9915|8498.17332|8603.62776|8601.80958|8474.53698|8472.7188|662774
1287525600000|2010-10-19 22:00:00|8499.08241|8499.08241|8595.44595|8593.62777|8622.71865|8619.99138|8469.99153|8459.08245|643565
1287612000000|2010-10-20 22:00:00|8594.53686|8594.53686|8749.08216|8745.4458|8780.90031|8779.99122|8549.99145|8540.90055|952268
1287698400000|2010-10-21 22:00:00|8748.17307|8746.35489|8718.1731|8717.26401|8772.7185|8771.80941|8678.17314|8675.44587|610309
1287957600000|2010-10-24 22:00:00|8719.08219|8718.1731|8760.90033|8758.17306|8811.80937|8809.99119|8710.90038|8709.0822|620765
1288044000000|2010-10-25 22:00:00|8759.99124|8759.99124|8644.53681|8643.62772|8768.17305|8767.26396|8536.3551|8529.99147|1401992
1288130400000|2010-10-26 22:00:00|8645.4459|8644.53681|8512.71876|8511.80967|8661.80952|8661.80952|8493.62787|8492.71878|1517376
1288216800000|2010-10-27 22:00:00|8513.62785|8512.71876|8466.35517|8464.53699|8564.53689|8559.08235|8403.62796|8402.71887|1103635
1288303200000|2010-10-28 22:00:00|8469.08244|8469.08244|8449.08246|8449.08246|8481.8097|8481.8097|8363.628|8363.628|1021535
1288566000000|2010-10-31 23:00:00|8517.26421|8489.08242|8527.2642|8523.62784|8540.90055|8540.90055|8451.80973|8441.80974|25445
1288652400000|2010-11-01 23:00:00|8503.62786|8499.9915|8585.44596|8583.62778|8631.80955|8629.08228|8468.17335|8472.7188|47873
1288738800000|2010-11-02 23:00:00|8616.35502|8570.90052|8471.80971|8467.26426|8616.35502|8570.90052|8461.80972|8458.17336|34632
1288825200000|2010-11-03 23:00:00|8543.62782|8482.71879|8657.26407|8656.35498|8713.62765|8711.80947|8543.62782|8482.71879|757636
1288911600000|2010-11-04 23:00:00|8668.17315|8663.6277|8739.08217|8731.80945|8803.62756|8800.90029|8635.44591|8633.62773|1153188
1289170800000|2010-11-07 23:00:00|8709.0822|8699.9913|8670.90042|8668.17315|8726.35491|8699.9913|8646.35499|8645.4459|611621
1289257200000|2010-11-08 23:00:00|8666.35497|8636.355|8660.90043|8657.26407|8702.71857|8701.80948|8641.80954|8636.355|731310
1289343600000|2010-11-09 23:00:00|8635.44591|8619.08229|8530.90056|8530.90056|8658.17316|8657.26407|8489.99151|8488.17333|1128304
1289430000000|2010-11-10 23:00:00|8545.446|8538.17328|8545.446|8544.53691|8617.26411|8617.26411|8519.99148|8518.1733|647936
1289516400000|2010-11-11 23:00:00|8435.44611|8423.62794|8397.26433|8392.71888|8483.62788|8480.90061|8375.44617|8374.53708|1574004
1289775600000|2010-11-14 23:00:00|8369.08254|8363.628|8499.08241|8495.44605|8560.90053|8559.99144|8346.35529|8344.53711|909666
1289862000000|2010-11-15 23:00:00|8454.537|8443.62792|8276.35536|8275.44627|8485.44606|8452.71882|8262.71901|8260.90083|1257783
1289948400000|2010-11-16 23:00:00|8231.80995|8228.17359|8296.35534|8294.53716|8337.26439|8336.3553|8222.71905|8218.1736|974682
1290034800000|2010-11-17 23:00:00|8361.80982|8358.17346|8460.90063|8459.99154|8496.35514|8495.44605|8326.35531|8316.35532|1151495
1290121200000|2010-11-18 23:00:00|8472.7188|8465.44608|8445.4461|8444.53701|8488.17333|8487.26424|8385.44616|8384.53707|1115833
1290380400000|2010-11-21 23:00:00|8472.7188|8469.99153|8411.80977|8411.80977|8555.44599|8555.44599|8385.44616|8385.44616|1277300
1290466800000|2010-11-22 23:00:00|8349.08256|8329.99167|8266.35537|8263.6281|8392.71888|8390.9007|8259.99174|8258.17356|1352050
1290553200000|2010-11-23 23:00:00|8284.53717|8274.53718|8322.71895|8321.80986|8372.7189|8370.90072|8251.80993|8249.99175|1207015
1290639600000|2010-11-24 23:00:00|8319.08259|8309.0826|8446.35519|8442.71883|8460.90063|8459.99154|8281.8099|8279.08263|819736
1290726000000|2010-11-25 23:00:00|8385.44616|8363.628|8399.08251|8396.35524|8404.53705|8403.62796|8289.08262|8287.26444|927199
1290985200000|2010-11-28 23:00:00|8434.53702|8427.2643|8209.99179|8206.35543|8483.62788|8482.71879|8195.44635|8194.53726|1485870
1291071600000|2010-11-29 23:00:00|8172.7191|8159.99184|8214.53724|8207.26452|8283.62808|8283.62808|8144.53731|8143.62822|1683773
1291158000000|2010-11-30 23:00:00|8260.90083|8239.99176|8272.719|8271.80991|8341.80984|8340.90075|8241.80994|8239.99176|1507571
1291244400000|2010-12-01 23:00:00|8354.5371|8352.71892|8353.62801|8349.08256|8354.5371|8352.71892|8187.26454|8186.35545|1694625
1291330800000|2010-12-02 23:00:00|8331.80985|8311.80987|8402.71887|8400.90069|8459.99154|8459.08245|8311.80987|8303.62806|1328129
1291590000000|2010-12-05 23:00:00|8390.9007|8382.71889|8427.2643|8426.35521|8463.6279|8462.71881|8387.26434|8382.71889|1108024
1291676400000|2010-12-06 23:00:00|8453.62791|8448.17337|8531.80965|8528.17329|8603.62776|8602.71867|8431.80975|8427.2643|1356236
1291762800000|2010-12-07 23:00:00|8480.90061|8462.71881|8684.53677|8684.53677|8720.90037|8719.99128|8461.80972|8454.537|1799173
1291849200000|2010-12-08 23:00:00|8727.264|8721.80946|8601.80958|8599.9914|8733.62763|8730.90036|8573.62779|8573.62779|1294715
1291935600000|2010-12-09 23:00:00|8663.6277|8660.90043|8653.62771|8652.71862|8757.26397|8756.35488|8638.17318|8638.17318|1147318
1292194800000|2010-12-12 23:00:00|8689.99131|8681.8095|8718.1731|8717.26401|8785.44576|8783.62758|8676.35496|8672.7186|1114645
1292281200000|2010-12-13 23:00:00|8699.9913|8699.08221|8776.35486|8772.7185|8779.08213|8777.26395|8699.9913|8699.08221|958092
1292367600000|2010-12-14 23:00:00|8745.4458|8739.99126|8829.08208|8823.62754|8830.90026|8829.08208|8721.80946|8719.99128|894418
1292454000000|2010-12-15 23:00:00|8781.8094|8780.90031|8879.08203|8878.17294|8886.35475|8886.35475|8777.26395|8767.26396|1010744
1292540400000|2010-12-16 23:00:00|8905.44564|8904.53655|8871.80931|8866.35477|8945.4456|8944.53651|8829.99117|8829.08208|1184818
1292799600000|2010-12-19 23:00:00|8839.99116|8834.53662|8869.99113|8863.6275|8965.44558|8964.53649|8839.99116|8831.80935|873594
1292886000000|2010-12-20 23:00:00|8854.5366|8845.4457|8981.8092|8978.17284|9014.53644|9012.71826|8854.5366|8845.4457|892621
1292972400000|2010-12-21 23:00:00|8954.5365|8950.90014|8915.44563|8912.71836|8980.90011|8976.35466|8909.99109|8909.082|572149
1293058800000|2010-12-22 23:00:00|8910.90018|8909.082|8776.35486|8774.53668|8925.44562|8918.1729|8729.99127|8729.08218|912794
1293145200000|2010-12-23 23:00:00|8772.7185|8759.08215|8776.35486|8775.44577|8789.99121|8787.26394|8724.53673|8722.71855|164510
1293404400000|2010-12-26 23:00:00|8763.6276|8754.5367|8713.62765|8713.62765|8778.17304|8774.53668|8597.26413|8595.44595|476782
1293490800000|2010-12-27 23:00:00|8736.3549|8720.90037|8682.71859|8682.71859|8763.6276|8759.08215|8678.17314|8678.17314|348132
1293577200000|2010-12-28 23:00:00|8698.17312|8690.9004|8850.90024|8842.71843|8861.80932|8860.90023|8698.17312|8690.9004|494301
1293663600000|2010-12-29 23:00:00|8856.35478|8846.35479|8673.62769|8670.90042|8878.17294|8873.62749|8669.99133|8667.26406|466024
1293750000000|2010-12-30 23:00:00|8732.71854|8727.264|8639.99136|8636.355|8732.71854|8730.90036|8621.80956|8619.99138|157797
1294009200000|2011-01-02 23:00:00|8697.26403|8673.62769|8709.0822|8705.44584|8779.99122|8777.26395|8670.90042|8650.90044|599706
1294095600000|2011-01-03 23:00:00|8752.71852|8748.17307|8695.44585|8693.62767|8774.53668|8773.62759|8692.71858|8692.71858|875785
1294182000000|2011-01-04 23:00:00|8682.71859|8676.35496|8622.71865|8618.1732|8707.26402|8689.99131|8539.08237|8535.44601|1096972
1294268400000|2011-01-05 23:00:00|8640.90045|8636.355|8465.44608|8465.44608|8679.08223|8678.17314|8444.53701|8443.62792|1082452
1294354800000|2011-01-06 23:00:00|8456.35518|8454.537|8405.44614|8402.71887|8533.62783|8525.44602|8399.9916|8395.44615|1011215
1294614000000|2011-01-09 23:00:00|8395.44615|8394.53706|8287.26444|8284.53717|8405.44614|8401.80978|8254.5372|8254.5372|1388310
1294700400000|2011-01-10 23:00:00|8318.1735|8309.0826|8444.53701|8440.90065|8452.71882|8450.90064|8303.62806|8295.44625|1359511
1294786800000|2011-01-11 23:00:00|8480.90061|8473.62789|8639.99136|8636.355|8658.17316|8656.35498|8480.90061|8473.62789|1412279
1294873200000|2011-01-12 23:00:00|8634.53682|8624.53683|8609.99139|8608.17321|8670.90042|8668.17315|8522.71875|8520.90057|1245020
1294959600000|2011-01-13 23:00:00|8585.44596|8564.53689|8599.9914|8597.26413|8603.62776|8602.71867|8488.17333|8487.26424|1155749
1295218800000|2011-01-16 23:00:00|8612.71866|8604.53685|8513.62785|8509.0824|8630.90046|8620.90047|8483.62788|8482.71879|544644
1295305200000|2011-01-17 23:00:00|8545.446|8528.17329|8570.90052|8561.80962|8585.44596|8583.62778|8486.35515|8486.35515|724798
1295391600000|2011-01-18 23:00:00|8570.90052|8559.99144|8529.99147|8528.17329|8629.08228|8627.2641|8512.71876|8510.90058|848705
1295478000000|2011-01-19 23:00:00|8560.90053|8556.35508|8445.4461|8439.99156|8589.08232|8584.53687|8422.71885|8421.80976|1131293
1295564400000|2011-01-20 23:00:00|8486.35515|8467.26426|8576.35506|8575.44597|8607.26412|8606.35503|8437.26429|8436.3552|1788569
1295823600000|2011-01-23 23:00:00|8572.7187|8563.6278|8401.80978|8399.9916|8590.9005|8589.08232|8331.80985|8329.99167|1528372
1295910000000|2011-01-24 23:00:00|8418.1734|8417.26431|8407.26432|8407.26432|8519.99148|8517.26421|8366.35527|8365.44618|1207205
1295996400000|2011-01-25 23:00:00|8459.99154|8443.62792|8526.35511|8524.53693|8581.8096|8581.8096|8441.80974|8437.26429|905449
1296082800000|2011-01-26 23:00:00|8531.80965|8526.35511|8479.08243|8476.35516|8549.99145|8546.35509|8459.99154|8458.17336|908549
1296169200000|2011-01-27 23:00:00|8459.99154|8455.44609|8309.0826|8304.53715|8472.7188|8466.35517|8305.44624|8304.53715|1098905
1296428400000|2011-01-30 23:00:00|8309.0826|8308.17351|8314.53714|8310.90078|8363.628|8360.90073|8227.2645|8224.53723|906156
1296514800000|2011-01-31 23:00:00|8363.628|8355.44619|8523.62784|8518.1733|8581.8096|8580.90051|8349.99165|8339.08257|1297632
1296601200000|2011-02-01 23:00:00|8552.71872|8550.90054|8533.62783|8523.62784|8589.99141|8588.17323|8489.99151|8489.08242|857228
1296687600000|2011-02-02 23:00:00|8526.35511|8490.9006|8451.80973|8448.17337|8526.35511|8510.90058|8411.80977|8409.99159|880378
1296774000000|2011-02-03 23:00:00|8486.35515|8482.71879|8490.9006|8487.26424|8589.08232|8583.62778|8458.17336|8457.26427|788842
1297033200000|2011-02-06 23:00:00|8540.90055|8527.2642|8518.1733|8516.35512|8564.53689|8563.6278|8473.62789|8472.7188|923791
1297119600000|2011-02-07 23:00:00|8543.62782|8527.2642|8442.71883|8439.99156|8543.62782|8527.2642|8405.44614|8402.71887|856727
1297206000000|2011-02-08 23:00:00|8499.9915|8490.9006|8529.99147|8523.62784|8627.2641|8627.2641|8499.9915|8477.26425|1235312
1297292400000|2011-02-09 23:00:00|8519.08239|8513.62785|8535.44601|8532.71874|8555.44599|8550.90054|8461.80972|8459.08245|872395
1297378800000|2011-02-10 23:00:00|8545.446|8543.62782|8565.44598|8558.17326|8598.17322|8593.62777|8459.99154|8458.17336|853454
1297638000000|2011-02-13 23:00:00|8577.26415|8571.80961|8743.62762|8742.71853|8752.71852|8751.80943|8575.44597|8559.99144|1013578
1297724400000|2011-02-14 23:00:00|8794.53666|8790.9003|8703.62766|8699.9913|8817.26391|8813.62755|8610.90048|8609.0823|1052715
1297810800000|2011-02-15 23:00:00|8691.80949|8677.26405|8571.80961|8569.99143|8704.53675|8697.26403|8546.35509|8545.446|1043870
1297897200000|2011-02-16 23:00:00|8590.9005|8581.8096|8566.35507|8558.17326|8606.35503|8602.71867|8497.26423|8495.44605|750843
1297983600000|2011-02-17 23:00:00|8590.9005|8588.17323|8658.17316|8658.17316|8663.6277|8662.71861|8551.80963|8550.90054|968076
1298242800000|2011-02-20 23:00:00|8638.17318|8628.17319|8551.80963|8544.53691|8672.7186|8670.90042|8525.44602|8524.53693|1437184
1298329200000|2011-02-21 23:00:00|8515.44603|8499.9915|8469.99153|8461.80972|8527.2642|8516.35512|8412.71886|8409.99159|1926952
1298415600000|2011-02-22 23:00:00|8429.08248|8421.80976|8303.62806|8300.90079|8439.08247|8434.53702|8294.53716|8293.62807|1588036
1298502000000|2011-02-23 23:00:00|8288.17353|8286.35535|8367.26436|8363.628|8411.80977|8409.99159|8257.26447|8256.35538|2259226
1298588400000|2011-02-24 23:00:00|8409.0825|8404.53705|8418.1734|8417.26431|8466.35517|8465.44608|8337.26439|8333.62803|1407084
1298847600000|2011-02-27 23:00:00|8428.17339|8427.2643|8535.44601|8529.99147|8579.08233|8577.26415|8394.53706|8389.99161|708511
1298934000000|2011-02-28 23:00:00|8559.99144|8546.35509|8486.35515|8485.44606|8615.44593|8614.53684|8455.44609|8454.537|872864
1299020400000|2011-03-01 23:00:00|8440.90065|8409.0825|8446.35519|8440.90065|8487.26424|8484.53697|8346.35529|8345.4462|989460
1299106800000|2011-03-02 23:00:00|8499.08241|8493.62787|8542.71873|8539.99146|8580.90051|8579.08233|8469.08244|8455.44609|946240
1299193200000|2011-03-03 23:00:00|8545.446|8541.80964|8531.80965|8528.17329|8669.99133|8669.99133|8503.62786|8501.80968|1011806
1299452400000|2011-03-06 23:00:00|8515.44603|8513.62785|8465.44608|8464.53699|8614.53684|8613.62775|8459.99154|8457.26427|933412
1299538800000|2011-03-07 23:00:00|8488.17333|8473.62789|8519.99148|8514.53694|8525.44602|8522.71875|8398.17342|8397.26433|1178127
1299625200000|2011-03-08 23:00:00|8534.53692|8519.08239|8546.35509|8544.53691|8636.355|8635.44591|8508.17331|8506.35513|1129057
1299711600000|2011-03-09 23:00:00|8504.53695|8500.90059|8459.08245|8456.35518|8563.6278|8562.71871|8419.08249|8418.1734|1081486
1299798000000|2011-03-10 23:00:00|8363.628|8340.90075|8339.99166|8338.17348|8412.71886|8410.90068|8319.08259|8318.1735|1101335
1300057200000|2011-03-13 23:00:00|8300.90079|8299.9917|8229.99177|8222.71905|8362.71891|8358.17346|8198.17362|8197.26453|1412885
1300143600000|2011-03-14 23:00:00|8091.81009|8072.7192|7958.17386|7955.44659|8136.3555|8125.44642|7825.44672|7822.71945|2803456
1300230000000|2011-03-15 23:00:00|7960.90113|7956.35568|7812.71946|7801.81038|7963.6284|7956.35568|7774.53768|7773.62859|2074917
1300316400000|2011-03-16 23:00:00|7818.174|7817.26491|8022.71925|8016.35562|8027.2647|8020.90107|7755.44679|7754.5377|2138133
1300402800000|2011-03-17 23:00:00|8108.17371|8099.9919|8139.99186|8129.99187|8254.5372|8253.62811|8076.35556|8063.6283|2505775
1300662000000|2011-03-20 23:00:00|8269.08264|8263.6281|8288.17353|8286.35535|8320.90077|8319.99168|8225.44632|8223.62814|1189593
1300748400000|2011-03-21 23:00:00|8319.99168|8319.08259|8293.62807|8283.62808|8354.5371|8353.62801|8249.99175|8248.17357|1039739
1300834800000|2011-03-22 23:00:00|8253.62811|8237.26449|8330.90076|8328.17349|8340.90075|8338.17348|8230.90086|8228.17359|781107
1300921200000|2011-03-23 23:00:00|8339.99166|8336.3553|8469.99153|8469.08244|8477.26425|8476.35516|8294.53716|8292.71898|868281
1301007600000|2011-03-24 23:00:00|8450.90064|8443.62792|8443.62792|8442.71883|8462.71881|8461.80972|8366.35527|8365.44618|711000
1301263200000|2011-03-27 22:00:00|8390.9007|8381.8098|8429.99157|8428.17339|8470.90062|8469.08244|8381.8098|8377.26435|641464
1301349600000|2011-03-28 22:00:00|8399.9916|8390.9007|8516.35512|8511.80967|8522.71875|8521.80966|8368.17345|8366.35527|882043
1301436000000|2011-03-29 22:00:00|8539.99146|8534.53692|8559.08235|8557.26417|8590.9005|8589.99141|8530.90056|8529.08238|694052
1301522400000|2011-03-30 22:00:00|8554.5369|8539.08237|8559.08235|8556.35508|8599.9914|8597.26413|8528.17329|8527.2642|792903
1301608800000|2011-03-31 22:00:00|8577.26415|8572.7187|8653.62771|8651.80953|8677.26405|8675.44587|8555.44599|8553.62781|796383
1301868000000|2011-04-03 22:00:00|8663.6277|8659.99134|8719.08219|8713.62765|8727.264|8726.35491|8623.62774|8619.99138|744830
1301954400000|2011-04-04 22:00:00|8681.8095|8672.7186|8709.0822|8706.35493|8726.35491|8725.44582|8655.44589|8654.5368|716623
1302040800000|2011-04-05 22:00:00|8708.17311|8689.99131|8727.264|8726.35491|8776.35486|8774.53668|8682.71859|8681.8095|782713
1302127200000|2011-04-06 22:00:00|8721.80946|8718.1731|8651.80953|8650.90044|8758.17306|8755.44579|8645.4459|8642.71863|953967
1302213600000|2011-04-07 22:00:00|8707.26402|8681.8095|8719.99128|8713.62765|8749.99125|8749.08216|8694.53676|8663.6277|648618
1302472800000|2011-04-10 22:00:00|8727.264|8709.0822|8708.17311|8706.35493|8745.4458|8724.53673|8653.62771|8650.90044|608144
1302559200000|2011-04-11 22:00:00|8627.2641|8599.9914|8540.90055|8538.17328|8642.71863|8639.99136|8537.26419|8537.26419|1004033
1302645600000|2011-04-12 22:00:00|8581.8096|8563.6278|8641.80954|8639.08227|8660.90043|8659.99134|8569.99143|8563.6278|737354
1302732000000|2011-04-13 22:00:00|8590.9005|8582.71869|8611.80957|8609.99139|8634.53682|8632.71864|8549.99145|8549.08236|762356
1302818400000|2011-04-14 22:00:00|8636.355|8618.1732|8651.80953|8643.62772|8681.8095|8680.90041|8600.90049|8599.9914|1083506
1303077600000|2011-04-17 22:00:00|8631.80955|8620.90047|8488.17333|8484.53697|8651.80953|8648.17317|8451.80973|8449.99155|1304426
1303164000000|2011-04-18 22:00:00|8509.0824|8502.71877|8514.53694|8509.0824|8574.53688|8574.53688|8438.17338|8436.3552|695060
1303250400000|2011-04-19 22:00:00|8585.44596|8579.08233|8786.35485|8775.44577|8798.17302|8796.35484|8578.17324|8569.08234|802519
1303336800000|2011-04-20 22:00:00|8838.17298|8836.3548|8908.17291|8908.17291|8936.3547|8936.3547|8828.17299|8819.99118|834937
1303768800000|2011-04-25 22:00:00|8897.26383|8881.8093|8939.99106|8939.08197|8949.99105|8949.08196|8868.17295|8859.08205|694274
1303855200000|2011-04-26 22:00:00|8950.90014|8945.4456|9012.71826|9006.35463|9022.71825|9020.90007|8917.26381|8915.44563|984634
1303941600000|2011-04-27 22:00:00|9057.26367|9051.80913|9013.62735|9013.62735|9118.1727|9109.0818|8993.62737|8991.80919|821345
1304028000000|2011-04-28 22:00:00|8989.08192|8975.44557|9074.53638|9065.44548|9089.99091|9089.08182|8988.17283|8975.44557|482693
1304287200000|2011-05-01 22:00:00|9140.89995|9136.3545|9099.9909|9095.44545|9149.99085|9145.4454|9095.44545|9095.44545|423579
1304373600000|2011-05-02 22:00:00|9104.53635|9090.9|9032.71824|9030.90006|9104.53635|9090.9|8980.90011|8979.99102|806964
1304460000000|2011-05-03 22:00:00|8978.17284|8972.7183|8807.26392|8804.53665|9035.44551|9033.62733|8769.99123|8769.08214|1293872
1304546400000|2011-05-04 22:00:00|8812.71846|8799.9912|8848.17297|8843.62752|8922.71835|8920.90017|8809.0821|8799.9912|890175
1304632800000|2011-05-05 22:00:00|8861.80932|8855.44569|8998.17282|8990.9001|8999.08191|8998.17282|8779.99122|8778.17304|929225
1304892000000|2011-05-08 22:00:00|9004.53645|8990.9001|8931.80925|8929.99107|9045.4455|9043.62732|8914.53654|8913.62745|1080234
1304978400000|2011-05-09 22:00:00|8909.082|8908.17291|9014.53644|9013.62735|9059.99094|9058.17276|8909.082|8907.26382|1049364
1305064800000|2011-05-10 22:00:00|8850.90024|8845.4457|8754.5367|8750.90034|8875.44567|8874.53658|8743.62762|8742.71853|1312478
1305151200000|2011-05-11 22:00:00|8681.8095|8668.17315|8625.44592|8622.71865|8720.90037|8698.17312|8560.90053|8559.99144|1211400
1305237600000|2011-05-12 22:00:00|8695.44585|8682.71859|8603.62776|8602.71867|8786.35485|8784.53667|8589.08232|8587.26414|919250
1305496800000|2011-05-15 22:00:00|8581.8096|8572.7187|8600.90049|8599.9914|8622.71865|8621.80956|8520.90057|8519.99148|934895
1305583200000|2011-05-16 22:00:00|8576.35506|8559.08235|8469.99153|8465.44608|8591.80959|8590.9005|8438.17338|8437.26429|1113295
1305669600000|2011-05-17 22:00:00|8527.2642|8499.9915|8555.44599|8552.71872|8619.99138|8619.08229|8521.80966|8499.9915|957322
1305756000000|2011-05-18 22:00:00|8609.0823|8604.53685|8639.99136|8634.53682|8725.44582|8723.62764|8599.9914|8590.9005|934724
1305842400000|2011-05-19 22:00:00|8654.5368|8648.17317|8618.1732|8613.62775|8773.62759|8772.7185|8597.26413|8595.44595|1412223
1306101600000|2011-05-22 22:00:00|8542.71873|8531.80965|8486.35515|8481.8097|8570.90052|8563.6278|8431.80975|8429.99157|830219
1306188000000|2011-05-23 22:00:00|8513.62785|8471.80971|8573.62779|8557.26417|8654.5368|8653.62771|8484.53697|8470.90062|988730
1306274400000|2011-05-24 22:00:00|8514.53694|8513.62785|8537.26419|8532.71874|8559.99144|8558.17326|8446.35519|8445.4461|1125624
1306360800000|2011-05-25 22:00:00|8556.35508|8554.5369|8470.90062|8469.99153|8588.17323|8584.53687|8432.71884|8431.80975|1076852
1306447200000|2011-05-26 22:00:00|8554.5369|8545.446|8566.35507|8556.35508|8623.62774|8622.71865|8516.35512|8514.53694|1002076
1306706400000|2011-05-29 22:00:00|8546.35509|8544.53691|8570.90052|8566.35507|8639.08227|8638.17318|8540.90055|8531.80965|373400
1306792800000|2011-05-30 22:00:00|8636.355|8631.80955|8752.71852|8749.08216|8772.7185|8771.80941|8636.355|8631.80955|1037591
1306879200000|2011-05-31 22:00:00|8790.9003|8785.44576|8676.35496|8675.44587|8799.08211|8798.17302|8647.26408|8646.35499|857234
1306965600000|2011-06-01 22:00:00|8591.80959|8565.44598|8478.17334|8475.44607|8591.80959|8586.35505|8475.44607|8475.44607|718173
1307052000000|2011-06-02 22:00:00|8497.26423|8481.8097|8468.17335|8465.44608|8537.26419|8535.44601|8374.53708|8373.62799|1099122
1307311200000|2011-06-05 22:00:00|8454.537|8431.80975|8486.35515|8482.71879|8525.44602|8524.53693|8423.62794|8420.90067|704362
1307397600000|2011-06-06 22:00:00|8484.53697|8481.8097|8545.446|8541.80964|8581.8096|8580.90051|8439.99156|8436.3552|1012301
1307484000000|2011-06-07 22:00:00|8507.26422|8493.62787|8414.53704|8412.71886|8519.99148|8509.0824|8369.08254|8368.17345|871563
1307570400000|2011-06-08 22:00:00|8407.26432|8381.8098|8548.17327|8546.35509|8574.53688|8573.62779|8367.26436|8366.35527|822339
1307656800000|2011-06-09 22:00:00|8545.446|8531.80965|8423.62794|8416.35522|8568.17325|8567.26416|8369.08254|8368.17345|993581
1307916000000|2011-06-12 22:00:00|8440.90065|8433.62793|8457.26427|8454.537|8501.80968|8499.9915|8393.62797|8390.9007|474476
1308002400000|2011-06-13 22:00:00|8499.9915|8493.62787|8573.62779|8571.80961|8609.0823|8608.17321|8493.62787|8486.35515|781359
1308088800000|2011-06-14 22:00:00|8570.90052|8552.71872|8433.62793|8432.71884|8578.17324|8577.26415|8412.71886|8410.90068|818273
1308175200000|2011-06-15 22:00:00|8372.7189|8364.53709|8415.44613|8415.44613|8424.53703|8422.71885|8308.17351|8306.35533|1132908
1308261600000|2011-06-16 22:00:00|8381.8098|8377.26435|8519.08239|8519.08239|8554.5369|8553.62781|8299.08261|8296.35534|1663918
1308520800000|2011-06-19 22:00:00|8399.08251|8398.17342|8469.08244|8467.26426|8479.08243|8478.17334|8379.08253|8377.26435|610162
1308607200000|2011-06-20 22:00:00|8511.80967|8509.0824|8633.62773|8630.90046|8636.355|8635.44591|8503.62786|8482.71879|779817
1308693600000|2011-06-21 22:00:00|8636.355|8627.2641|8719.08219|8714.53674|8759.08215|8757.26397|8585.44596|8583.62778|1111150
1308780000000|2011-06-22 22:00:00|8665.44588|8646.35499|8523.62784|8521.80966|8684.53677|8666.35497|8469.99153|8469.08244|1056463
1308866400000|2011-06-23 22:00:00|8625.44592|8573.62779|8546.35509|8540.90055|8717.26401|8716.35492|8521.80966|8519.99148|1014578
1309125600000|2011-06-26 22:00:00|8533.62783|8513.62785|8651.80953|8646.35499|8666.35497|8665.44588|8491.80969|8490.9006|833721
1309212000000|2011-06-27 22:00:00|8672.7186|8649.99135|8734.53672|8730.90036|8795.44575|8794.53666|8649.08226|8645.4459|1098081
1309298400000|2011-06-28 22:00:00|8772.7185|8769.08214|8873.62749|8869.99113|8880.90021|8879.99112|8771.80941|8769.08214|1223915
1309384800000|2011-06-29 22:00:00|8881.8093|8868.17295|8985.44556|8982.71829|8985.44556|8984.53647|8862.71841|8859.99114|927610
1309471200000|2011-06-30 22:00:00|8979.99102|8978.17284|8991.80919|8986.35465|9044.53641|9043.62732|8947.26378|8943.62742|1014065
1309730400000|2011-07-03 22:00:00|8997.26373|8994.53646|8980.90011|8979.08193|9035.44551|9031.80915|8976.35466|8975.44557|599800
1309816800000|2011-07-04 22:00:00|8959.08195|8949.99105|8920.90017|8919.08199|9011.80917|9010.90008|8898.17292|8897.26383|811869
1309903200000|2011-07-05 22:00:00|8940.90015|8927.2638|8917.26381|8914.53654|8972.7183|8969.08194|8873.62749|8872.7184|1176655
1309989600000|2011-07-06 22:00:00|8954.5365|8949.08196|9002.71827|8997.26373|9028.17279|9027.2637|8922.71835|8919.08199|936957
1310076000000|2011-07-07 22:00:00|8999.991|8998.17282|8915.44563|8911.80927|9070.90002|9069.08184|8903.62746|8901.80928|899742
1310335200000|2011-07-10 22:00:00|8845.4457|8820.90027|8729.99127|8723.62764|8898.17292|8895.44565|8688.17313|8686.35495|1081485
1310421600000|2011-07-11 22:00:00|8605.44594|8587.26414|8673.62769|8661.80952|8674.53678|8673.62769|8456.35518|8454.537|1692602
1310508000000|2011-07-12 22:00:00|8636.355|8626.35501|8730.90036|8723.62764|8738.17308|8736.3549|8579.99142|8577.26415|1350701
1310594400000|2011-07-13 22:00:00|8652.71862|8645.4459|8656.35498|8653.62771|8707.26402|8705.44584|8638.17318|8636.355|805468
1310680800000|2011-07-14 22:00:00|8606.35503|8596.35504|8600.90049|8599.9914|8639.08227|8637.26409|8555.44599|8554.5369|1197522
1310940000000|2011-07-17 22:00:00|8543.62782|8543.62782|8522.71875|8517.26421|8569.08234|8567.26416|8459.99154|8459.08245|932057
1311026400000|2011-07-18 22:00:00|8490.9006|8521.80966|8523.62784|8502.71877|8544.53691|8543.62782|8409.99159|8409.0825|1325825
1311112800000|2011-07-19 22:00:00|8568.17325|8563.6278|8551.80963|8549.08236|8609.99139|8606.35503|8507.26422|8506.35513|908368
1311199200000|2011-07-20 22:00:00|8590.9005|8589.99141|8733.62763|8730.90036|8752.71852|8751.80943|8502.71877|8501.80968|1230704
1311285600000|2011-07-21 22:00:00|8790.9003|8789.08212|8757.26397|8752.71852|8799.9912|8799.08211|8710.90038|8709.0822|813112
1311544800000|2011-07-24 22:00:00|8243.62812|8727.264|8906.35473|8899.9911|8927.2638|8926.35471|8243.62812|8713.62765|930252
1311631200000|2011-07-25 22:00:00|8927.2638|8901.80928|8829.08208|8824.53663|8947.26378|8944.53651|8770.90032|8768.17305|634569
1311717600000|2011-07-26 22:00:00|8807.26392|8785.44576|8715.44583|8709.0822|8828.17299|8826.35481|8669.99133|8668.17315|1019419
1311804000000|2011-07-27 22:00:00|8636.355|8633.62773|8621.80956|8620.90047|8665.44588|8649.99135|8546.35509|8545.446|1149834
1311890400000|2011-07-28 22:00:00|8557.26417|8549.08236|8739.99126|8736.3549|8749.99125|8749.99125|8546.35509|8545.446|1466562
1312149600000|2011-07-31 22:00:00|8812.71846|8782.71849|8714.53674|8709.0822|8991.80919|8990.9001|8689.99131|8688.17313|1776208
1312236000000|2011-08-01 22:00:00|8606.35503|8604.53685|8559.08235|8549.99145|8654.5368|8648.17317|8514.53694|8509.99149|1484213
1312322400000|2011-08-02 22:00:00|8470.90062|8463.6279|8529.08238|8522.71875|8599.9914|8598.17322|8428.17339|8427.2643|1675969
1312408800000|2011-08-03 22:00:00|8625.44592|8609.99139|8219.08269|8202.71907|8629.08228|8622.71865|8194.53726|8190.9009|2644795
1312495200000|2011-08-04 22:00:00|8036.3556|8005.44654|8016.35562|8009.0829|8286.35535|8284.53717|7970.90112|7969.99203|3629793
1312754400000|2011-08-07 22:00:00|7913.62845|7910.90118|7864.53759|7855.44669|8083.62828|8081.8101|7818.174|7818.174|2483958
1312840800000|2011-08-08 22:00:00|7881.8103|7864.53759|8017.26471|8012.71926|8056.35558|8050.90104|7513.62885|7509.99249|3781571
1312927200000|2011-08-09 22:00:00|8127.2646|8109.99189|7668.17415|7664.53779|8127.2646|8111.81007|7638.17418|7636.356|2859560
1313013600000|2011-08-10 22:00:00|7939.08297|7890.9012|7854.5376|7852.71942|7939.08297|7905.44664|7355.44719|7354.5381|3169294
1313100000000|2011-08-11 22:00:00|7845.4467|7843.62852|7927.2648|7923.62844|7969.99203|7968.17385|7635.44691|7609.99239|1914545
1313359200000|2011-08-14 22:00:00|8045.4465|8035.44651|7985.44656|7981.8102|8099.9919|8097.26463|7963.6284|7961.81022|1125785
1313445600000|2011-08-15 22:00:00|7938.17388|7930.90116|7958.17386|7958.17386|7981.8102|7978.17384|7782.71949|7781.8104|1097353
1313532000000|2011-08-16 22:00:00|7930.90116|7899.9921|8003.62836|7994.53746|8072.7192|8071.81011|7854.5376|7852.71942|1043380
1313618400000|2011-08-17 22:00:00|7929.99207|7897.26483|7800.90129|7795.44675|7966.35567|7961.81022|7692.71958|7689.99231|2031473
1313704800000|2011-08-18 22:00:00|7769.99223|7765.44678|7619.99238|7610.90148|7792.71948|7767.26496|7518.1743|7516.35612|2742004
1313964000000|2011-08-21 22:00:00|7527.2652|7527.2652|7622.71965|7619.99238|7731.81045|7728.17409|7505.44704|7502.71977|1045520
1314050400000|2011-08-22 22:00:00|7690.9014|7690.9014|7827.2649|7821.81036|7949.08296|7946.35569|7690.9014|7681.8105|1642227
1314136800000|2011-08-23 22:00:00|7836.3558|7918.1739|8050.90104|8020.90107|8145.4464|8144.53731|7836.3558|7849.99215|1611217
1314223200000|2011-08-24 22:00:00|8090.901|8090.901|7885.44666|7879.99212|8166.35547|8164.53729|7799.9922|7798.17402|1125854
1314309600000|2011-08-25 22:00:00|7897.26483|7879.99212|7868.17395|7862.71941|7909.083|7906.35573|7688.17413|7687.26504|1459316
1314568800000|2011-08-28 22:00:00|7999.992|7988.17383|8001.81018|7999.08291|8085.44646|8083.62828|7947.26478|7945.4466|608132
1314655200000|2011-08-29 22:00:00|8085.44646|8068.17375|8045.4465|8039.08287|8090.901|8089.08282|7939.99206|7936.3557|939266
1314741600000|2011-08-30 22:00:00|8090.901|8089.08282|8236.3554|8229.99177|8272.719|8270.90082|8029.08288|8028.17379|1129604
1314828000000|2011-08-31 22:00:00|8259.08265|8254.5372|8206.35543|8195.44635|8322.71895|8318.1735|8120.90097|8115.44643|1345776
1314914400000|2011-09-01 22:00:00|8129.08278|8109.0828|8092.71918|8082.71919|8160.90093|8159.99184|7979.99202|7977.26475|1352614
1315173600000|2011-09-04 22:00:00|7920.90117|7919.99208|7865.44668|7862.71941|8057.26467|8050.90104|7761.81042|7757.26497|1456741
1315260000000|2011-09-05 22:00:00|7857.26487|7854.5376|7979.99202|7979.99202|8045.4465|8040.90105|7838.17398|7837.26489|2064901
1315346400000|2011-09-06 22:00:00|8115.44643|8109.99189|8240.90085|8239.99176|8240.90085|8239.99176|8055.44649|8050.90104|1511195
1315432800000|2011-09-07 22:00:00|8184.53727|8182.71909|8169.99183|8166.35547|8268.17355|8264.53719|8068.17375|8066.35557|1274917
1315519200000|2011-09-08 22:00:00|8136.3555|8122.71915|7953.62841|7951.81023|8163.6282|8163.6282|7929.99207|7929.08298|1525349
1315778400000|2011-09-11 22:00:00|7747.26498|7745.4468|7729.08318|7727.265|7802.71947|7799.08311|7622.71965|7620.90147|1932877
1315864800000|2011-09-12 22:00:00|7817.26491|7814.53764|7747.26498|7743.62862|7852.71942|7826.35581|7529.99247|7527.2652|2130685
1315951200000|2011-09-13 22:00:00|7659.99234|7638.17418|7938.17388|7932.71934|7952.71932|7952.71932|7649.99235|7636.356|1867897
1316037600000|2011-09-14 22:00:00|7977.26475|7958.17386|8064.53739|8041.81014|8139.08277|8136.3555|7967.26476|7958.17386|1890351
1316124000000|2011-09-15 22:00:00|8136.3555|8125.44642|8049.99195|8043.62832|8148.17367|8146.35549|8027.2647|8023.62834|1786172
1316383200000|2011-09-18 22:00:00|7909.083|7909.083|7895.44665|7884.53757|7969.08294|7968.17385|7803.62856|7801.81038|1148903
1316469600000|2011-09-19 22:00:00|7826.35581|7822.71945|8093.62827|8060.90103|8093.62827|8089.08282|7797.26493|7792.71948|1141910
1316556000000|2011-09-20 22:00:00|8077.26465|8077.26465|8013.62835|8007.26472|8090.901|8088.17373|7975.44657|7974.53748|1097933
1316642400000|2011-09-21 22:00:00|7796.35584|8009.0829|7735.44681|7722.71955|7844.53761|8009.0829|7643.62872|7640.90145|2062397
1316728800000|2011-09-22 22:00:00|7786.35585|7786.35585|7660.90143|7648.17417|7813.62855|7809.0831|7454.538|7454.538|2395560
1316988000000|2011-09-25 22:00:00|7545.447|7669.99233|7738.17408|7735.44681|7888.17393|7885.44666|7496.35614|7488.17433|1524051
1317074400000|2011-09-26 22:00:00|7972.7193|7942.71933|8048.17377|8032.71924|8048.17377|8045.4465|7847.26488|7836.3558|1655342
1317160800000|2011-09-27 22:00:00|7999.992|7999.992|7961.81022|7939.99206|8134.53732|8133.62823|7879.08303|7878.17394|1156752
1317247200000|2011-09-28 22:00:00|7933.62843|7923.62844|8006.35563|7965.44658|8067.26466|8066.35557|7899.08301|7896.35574|846466
1317333600000|2011-09-29 22:00:00|7988.17383|7984.53747|7949.99205|7942.71933|7999.992|7999.08291|7869.08304|7865.44668|1097466
1317592800000|2011-10-02 22:00:00|7829.08308|7818.174|7873.62849|7855.44669|7923.62844|7918.1739|7789.99221|7783.62858|1010106
1317679200000|2011-10-03 22:00:00|7835.44671|7819.99218|7799.08311|7770.90132|7869.08304|7868.17395|7705.44684|7699.9923|1697510
1317765600000|2011-10-04 22:00:00|7771.81041|7926.35571|7951.81023|7929.99207|7980.90111|7977.26475|7771.81041|7839.99216|1412800
1317852000000|2011-10-05 22:00:00|7954.5375|8013.62835|8079.99192|8074.53738|8079.99192|8077.26465|7954.5375|7954.5375|1659637
1317938400000|2011-10-06 22:00:00|8109.0828|8104.53735|8128.17369|8117.26461|8178.17364|8175.44637|8005.44654|8002.71927|1245709
1318197600000|2011-10-09 22:00:00|8163.6282|8158.17366|8272.719|8259.99174|8272.719|8270.90082|8105.44644|8103.62826|1023609
1318284000000|2011-10-10 22:00:00|8249.99175|8249.99175|8286.35535|8284.53717|8316.35532|8313.62805|8195.44635|8191.80999|806319
1318370400000|2011-10-11 22:00:00|8272.719|8272.719|8426.35521|8396.35524|8454.537|8453.62791|8216.35542|8212.71906|1199776
1318456800000|2011-10-12 22:00:00|8390.9007|8389.99161|8469.08244|8454.537|8537.26419|8533.62783|8390.9007|8386.35525|1272362
1318543200000|2011-10-13 22:00:00|8463.6279|8455.44609|8436.3552|8404.53705|8527.2642|8525.44602|8410.90068|8404.53705|1114922
1318802400000|2011-10-16 22:00:00|8478.17334|8469.08244|8337.26439|8319.99168|8536.3551|8535.44601|8290.9008|8290.9008|1297619
1318888800000|2011-10-17 22:00:00|8299.08261|8281.8099|8335.44621|8307.26442|8388.17343|8386.35525|8197.26453|8195.44635|1512647
1318975200000|2011-10-18 22:00:00|8407.26432|8400.90069|8289.08262|8269.08264|8417.26431|8412.71886|8220.90087|8218.1736|831652
1319061600000|2011-10-19 22:00:00|8232.71904|8221.80996|8236.3554|8219.08269|8333.62803|8329.99167|8192.71908|8186.35545|980460
1319148000000|2011-10-20 22:00:00|8280.90081|8272.719|8389.08252|8371.80981|8403.62796|8400.90069|8197.26453|8195.44635|1311013
1319407200000|2011-10-23 22:00:00|8405.44614|8395.44615|8519.99148|8503.62786|8540.90055|8538.17328|8365.44618|8364.53709|910643
1319493600000|2011-10-24 22:00:00|8472.7188|8464.53699|8379.08253|8372.7189|8553.62781|8550.90054|8332.71894|8329.08258|1136206
1319580000000|2011-10-25 22:00:00|8362.71891|8329.08258|8345.4462|8322.71895|8426.35521|8424.53703|8273.62809|8271.80991|1026569
1319666400000|2011-10-26 22:00:00|8536.3551|8533.62783|8671.80951|8663.6277|8671.80951|8670.90042|8441.80974|8438.17338|2132668
1319752800000|2011-10-27 22:00:00|8683.62768|8681.8095|8647.26408|8627.2641|8740.90035|8738.17308|8612.71866|8611.80957|1196627
1320015600000|2011-10-30 23:00:00|8540.90055|8532.71874|8569.08234|8531.80965|8636.355|8634.53682|8524.53693|8523.62784|881623
1320102000000|2011-10-31 23:00:00|8414.53704|8400.90069|8299.9917|8290.9008|8463.6279|8456.35518|8262.71901|8261.80992|1845959
1320188400000|2011-11-01 23:00:00|8383.62798|8369.99163|8325.44622|8318.1735|8416.35522|8415.44613|8231.80995|8229.08268|1187263
1320274800000|2011-11-02 23:00:00|8183.62818|8177.26455|8415.44613|8404.53705|8507.26422|8502.71877|8122.71915|8118.1737|1502928
1320361200000|2011-11-03 23:00:00|8424.53703|8415.44613|8265.44628|8247.26448|8473.62789|8471.80971|8236.3554|8235.44631|1305668
1320620400000|2011-11-06 23:00:00|8181.81|8242.71903|8118.1737|8100.90099|8245.4463|8242.71903|8092.71918|8090.901|1355079
1320706800000|2011-11-07 23:00:00|8121.81006|8114.53734|8231.80995|8211.80997|8313.62805|8312.71896|8109.0828|8099.9919|1330397
1320793200000|2011-11-08 23:00:00|8240.90085|8230.90086|8072.7192|8069.08284|8305.44624|8299.9917|8009.99199|8009.0829|1783968
1320879600000|2011-11-09 23:00:00|7964.53749|7959.08295|8072.7192|8065.44648|8165.44638|8162.71911|7942.71933|7940.90115|1132960
1320966000000|2011-11-10 23:00:00|8090.901|8089.08282|8259.08265|8240.90085|8305.44624|8304.53715|8032.71924|8029.99197|1006897
1321225200000|2011-11-13 23:00:00|8272.719|8272.719|8131.81005|8129.08278|8290.9008|8289.99171|8084.53737|8083.62828|899685
1321311600000|2011-11-14 23:00:00|8076.35556|8127.2646|8089.08282|8073.62829|8107.26462|8127.2646|7916.35572|7913.62845|1903749
1321398000000|2011-11-15 23:00:00|8013.62835|8059.99194|8065.44648|8053.62831|8148.17367|8144.53731|7980.90111|7974.53748|1070801
1321484400000|2011-11-16 23:00:00|8081.8101|8077.26465|8020.90107|8006.35563|8136.3555|8134.53732|7965.44658|7963.6284|1201863
1321570800000|2011-11-17 23:00:00|7973.62839|7970.90112|8039.08287|8033.62833|8109.0828|8109.0828|7931.81025|7930.90116|1412700
1321830000000|2011-11-20 23:00:00|8002.71927|8036.3556|7889.08302|7859.99214|8002.71927|8036.3556|7837.26489|7836.3558|1164037
1321916400000|2011-11-21 23:00:00|7930.90116|7922.71935|7914.53754|7909.99209|8022.71925|8020.90107|7900.90119|7899.9921|872677
1322002800000|2011-11-22 23:00:00|7838.17398|7910.90118|7814.53764|7807.26492|7945.4466|7943.62842|7793.62857|7790.9013|1473771
1322089200000|2011-11-23 23:00:00|7863.6285|7863.6285|7814.53764|7798.17402|7931.81025|7923.62844|7787.26494|7786.35585|1064049
1322175600000|2011-11-24 23:00:00|7799.9922|7799.9922|7836.3558|7800.90129|7863.6285|7862.71941|7699.9923|7699.9923|1107638
1322434800000|2011-11-27 23:00:00|7809.0831|7910.90118|8181.81|8178.17364|8181.81|8181.81|7809.0831|7886.35575|1421094
1322521200000|2011-11-28 23:00:00|8136.3555|8181.81|8189.08272|8172.7191|8254.5372|8253.62811|8098.17372|8093.62827|1232546
1322607600000|2011-11-29 23:00:00|8109.99189|8109.0828|8619.99138|8505.44604|8619.99138|8561.80962|8075.44647|8072.7192|2182558
1322694000000|2011-11-30 23:00:00|8519.08239|8511.80967|8363.628|8360.90073|8536.3551|8529.99147|8356.35528|8354.5371|1716096
1322780400000|2011-12-01 23:00:00|8443.62792|8428.17339|8343.62802|8338.17348|8504.53695|8503.62786|8322.71895|8321.80986|1146642
1323039600000|2011-12-04 23:00:00|8442.71883|8428.17339|8395.44615|8379.08253|8472.7188|8470.90062|8360.90073|8356.35528|1013580
1323126000000|2011-12-05 23:00:00|8318.1735|8318.1735|8404.53705|8398.17342|8429.08248|8423.62794|8299.9917|8270.90082|723939
1323212400000|2011-12-06 23:00:00|8391.80979|8384.53707|8371.80981|8357.26437|8533.62783|8531.80965|8249.08266|8247.26448|1166364
1323298800000|2011-12-07 23:00:00|8359.99164|8418.1734|8292.71898|8254.5372|8468.17335|8463.6279|8248.17357|8247.26448|1294091
1323385200000|2011-12-08 23:00:00|8213.62815|8272.719|8388.17343|8375.44617|8395.44615|8393.62797|8192.71908|8191.80999|1062894
1323644400000|2011-12-11 23:00:00|8346.35529|8342.71893|8279.08263|8276.35536|8380.90071|8378.17344|8250.90084|8249.99175|767283
1323730800000|2011-12-12 23:00:00|8281.8099|8280.90081|8277.26445|8273.62809|8369.99163|8366.35527|8225.44632|8222.71905|896797
1323817200000|2011-12-13 23:00:00|8227.2645|8272.719|8165.44638|8143.62822|8272.719|8272.719|8148.17367|8143.62822|943940
1323903600000|2011-12-14 23:00:00|8149.08276|8148.17367|8207.26452|8188.17363|8250.90084|8248.17357|8136.3555|8129.08278|867151
1323990000000|2011-12-15 23:00:00|8227.2645|8224.53723|8162.71911|8149.99185|8254.5372|8253.62811|8139.99186|8137.26459|1450564
1324249200000|2011-12-18 23:00:00|8069.99193|8144.53731|8140.90095|8133.62823|8272.719|8269.99173|8053.62831|8029.08288|847978
1324335600000|2011-12-19 23:00:00|8135.44641|8131.81005|8343.62802|8308.17351|8359.08255|8357.26437|8117.26461|8109.99189|692343
1324422000000|2011-12-20 23:00:00|8363.628|8363.628|8337.26439|8305.44624|8498.17332|8496.35514|8278.17354|8276.35536|836089
1324508400000|2011-12-21 23:00:00|8354.5371|8350.90074|8365.44618|8361.80982|8472.7188|8470.90062|8329.99167|8329.08258|581590
1324594800000|2011-12-22 23:00:00|8399.9916|8392.71888|8433.62793|8409.0825|8454.537|8453.62791|8377.26435|8363.628|367024
1324940400000|2011-12-26 23:00:00|8409.0825|8450.90064|8503.62786|8488.17333|8526.35511|8525.44602|8409.0825|8450.90064|283845
1325026800000|2011-12-27 23:00:00|8478.17334|8478.17334|8548.17327|8541.80964|8634.53682|8632.71864|8478.17334|8478.17334|966742
1325113200000|2011-12-28 23:00:00|8545.446|8542.71873|8634.53682|8624.53683|8634.53682|8631.80955|8497.26423|8495.44605|494066
1325199600000|2011-12-29 23:00:00|8636.355|8667.26406|8689.08222|4090.905|8718.1731|8716.35492|8598.17322|4090.905|501729
1325458800000|2012-01-01 23:00:00|8696.35494|8692.71858|8818.173|8794.53666|8818.173|8810.90028|8696.35494|8692.71858|630704
1325545200000|2012-01-02 23:00:00|8799.9912|8799.9912|8899.08201|8860.90023|8899.08201|8888.17293|8762.71851|8759.08215|921224
1325631600000|2012-01-03 23:00:00|8828.17299|8828.17299|8824.53663|8789.08212|8903.62746|8900.90019|8775.44577|8774.53668|774461
1325718000000|2012-01-04 23:00:00|8795.44575|8819.08209|8689.99131|8668.17315|8825.44572|8822.71845|8643.62772|8641.80954|1211591
1325804400000|2012-01-05 23:00:00|8659.08225|8654.5368|8630.90046|8620.90047|8757.26397|8752.71852|8593.62777|8591.80959|927990
1326063600000|2012-01-08 23:00:00|8618.1732|8629.99137|8606.35503|8600.90049|8672.7186|8670.90042|8565.44598|8563.6278|804103
1326150000000|2012-01-09 23:00:00|8683.62768|8677.26405|8894.53656|8870.90022|8921.80926|8920.90017|8668.17315|8656.35498|1306371
1326236400000|2012-01-10 23:00:00|8884.53657|8864.53659|8848.17297|8844.53661|8949.08196|8945.4456|8822.71845|8821.80936|1093517
1326322800000|2012-01-11 23:00:00|8863.6275|8903.62746|8848.17297|8841.80934|8950.90014|8949.08196|8795.44575|8792.71848|1142002
1326409200000|2012-01-12 23:00:00|8890.9002|8872.7184|8864.53659|8846.35479|8935.44561|8934.53652|8808.17301|8806.35483|1226154
1326668400000|2012-01-15 23:00:00|8854.5366|8863.6275|8900.90019|8900.90019|8919.08199|8918.1729|8824.53663|8818.173|665675
1326754800000|2012-01-16 23:00:00|8939.08197|8939.08197|8971.80921|8966.35467|8989.99101|8989.08192|8909.99109|8907.26382|736571
1326841200000|2012-01-17 23:00:00|8999.08191|8995.44555|8983.62738|8975.44557|9045.4455|9041.80914|8922.71835|8920.90017|1129323
1326927600000|2012-01-18 23:00:00|9005.44554|8999.991|8989.08192|8978.17284|9044.53641|9043.62732|8927.2638|8925.44562|1150987
1327014000000|2012-01-19 23:00:00|8989.99101|8988.17283|8931.80925|8919.99108|8998.17282|8996.35464|8914.53654|8913.62745|1024707
1327273200000|2012-01-22 23:00:00|8884.53657|8881.8093|8873.62749|8865.44568|8896.35474|8892.71838|8784.53667|8783.62758|1062300
1327359600000|2012-01-23 23:00:00|8847.26388|8873.62749|8905.44564|8866.35477|8905.44564|8890.9002|8818.173|8818.173|804926
1327446000000|2012-01-24 23:00:00|8910.90018|8910.90018|8698.17312|8698.17312|8926.35471|8925.44562|8684.53677|8683.62768|1546706
1327532400000|2012-01-25 23:00:00|8727.264|8727.264|8784.53667|8771.80941|8784.53667|8776.35486|8681.8095|8675.44587|1190823
1327618800000|2012-01-26 23:00:00|8745.4458|8736.3549|8674.53678|8660.90043|8782.71849|8781.8094|8659.99134|8659.08225|1176283
1327878000000|2012-01-29 23:00:00|10099.9899|6872.7204|8636.355|8629.99137|10099.9899|8911.80927|8596.35504|6872.7204|835974
1327964400000|2012-01-30 23:00:00|10099.9899|6872.7204|8764.53669|8734.53672|10099.9899|8817.26391|8360.90073|6872.7204|1133786
1328050800000|2012-01-31 23:00:00|8790.9003|6872.7204|8874.53658|8855.44569|8874.53658|8869.99113|8787.26394|6872.7204|907366
1328137200000|2012-02-01 23:00:00|10099.9899|6872.7204|8862.71841|8857.26387|10099.9899|8969.99103|8636.355|6872.7204|757156
1328223600000|2012-02-02 23:00:00|10099.9899|6872.7204|8914.53654|8895.44565|10099.9899|9168.17265|8808.17301|6872.7204|669177
1328482800000|2012-02-05 23:00:00|8863.6275|6872.7204|8870.90022|8865.44568|8898.17292|8906.35473|8801.80938|6872.7204|724883
1328569200000|2012-02-06 23:00:00|8897.26383|8887.26384|8884.53657|8859.99114|8897.26383|8893.62747|8791.80939|8789.08212|760159
1328655600000|2012-02-07 23:00:00|8621.80956|6872.7204|8829.08208|8828.17299|8949.99105|8949.08196|8621.80956|6872.7204|732904
1328742000000|2012-02-08 23:00:00|8836.3548|8835.44571|8967.26376|8956.35468|8996.35464|8992.71828|8836.3548|8835.44571|842495
1328828400000|2012-02-09 23:00:00|8888.17293|8947.26378|8868.17295|8859.99114|8936.3547|8947.26378|8837.26389|8836.3548|948056
1329087600000|2012-02-12 23:00:00|8594.53686|6872.7204|8904.53655|8895.44565|8931.80925|8926.35471|8594.53686|6872.7204|696743
1329174000000|2012-02-13 23:00:00|8888.17293|8888.17293|8911.80927|8899.9911|8943.62742|8942.71833|8863.6275|8861.80932|642622
1329260400000|2012-02-14 23:00:00|8949.08196|8937.26379|8853.62751|8843.62752|8953.62741|8952.71832|8818.173|8818.173|873943
1329346800000|2012-02-15 23:00:00|8843.62752|8840.90025|8944.53651|8936.3547|8945.4456|8943.62742|8802.71847|8800.90029|876945
1329433200000|2012-02-16 23:00:00|8863.6275|8863.6275|8677.26405|8677.26405|8863.6275|8863.6275|8620.90047|8619.99138|3050782
1329692400000|2012-02-19 23:00:00|10099.9899|6872.7204|8757.26397|8756.35488|10099.9899|8772.7185|8530.90056|6872.7204|912422
1329778800000|2012-02-20 23:00:00|8754.5367|6872.7204|8839.99116|8838.17298|8854.5366|8853.62751|8719.08219|6872.7204|1069168
1329865200000|2012-02-21 23:00:00|8825.44572|8818.173|8862.71841|8854.5366|8890.9002|8889.99111|8799.9912|8795.44575|1044062
1329951600000|2012-02-22 23:00:00|8858.17296|8861.80932|8909.082|8902.71837|8947.26378|8946.35469|8853.62751|8851.80933|964882
1330038000000|2012-02-23 23:00:00|8107.26462|6872.7204|8884.53657|8882.71839|8954.5365|8953.62741|8107.26462|6872.7204|777213
1330297200000|2012-02-26 23:00:00|10099.9899|8854.5366|8824.53663|8824.53663|10099.9899|8854.5366|8773.62759|8772.7185|888381
1330383600000|2012-02-27 23:00:00|7645.4469|6872.7204|8918.1729|8905.44564|8922.71835|8921.80926|7645.4469|6872.7204|857493
1330470000000|2012-02-28 23:00:00|10099.9899|6872.7204|8864.53659|8862.71841|10099.9899|8948.17287|8446.35519|6872.7204|816958
1330556400000|2012-02-29 23:00:00|10099.9899|6872.7204|8997.26373|8991.80919|10099.9899|9309.0816|8857.26387|6872.7204|981730
1330642800000|2012-03-01 23:00:00|10099.9899|9449.99055|8961.80922|8956.35468|10099.9899|9449.99055|8934.53652|8932.71834|623065
1330902000000|2012-03-04 23:00:00|8913.62745|6872.7204|8997.26373|8990.9001|8999.08191|8999.08191|8874.53658|6872.7204|749629
1330988400000|2012-03-05 23:00:00|8963.6274|8963.6274|8703.62766|8701.80948|8981.8092|8964.53649|8692.71858|8689.99131|1675815
1331074800000|2012-03-06 23:00:00|8248.17357|6872.7204|8732.71854|8730.90036|8775.44577|8772.7185|8248.17357|6872.7204|750944
1331161200000|2012-03-07 23:00:00|10099.9899|8756.35488|8908.17291|8899.9911|10099.9899|8911.80927|8764.53669|8753.62761|962286
1331247600000|2012-03-08 23:00:00|8918.1729|8909.99109|8958.17286|8956.35468|9018.1728|9016.35462|8893.62747|8889.99111|1025858
1331506800000|2012-03-11 23:00:00|10099.9899|8952.71832|8982.71829|8980.90011|10099.9899|9477.26325|8895.44565|8893.62747|728326
1331593200000|2012-03-12 23:00:00|8981.8092|9009.0819|9060.90003|9059.08185|9072.7182|9071.80911|8981.8092|8999.991|841951
1331679600000|2012-03-13 23:00:00|9069.08184|9064.53639|9029.08188|9027.2637|9070.90002|9069.08184|9010.90008|9009.99099|753909
1331766000000|2012-03-14 23:00:00|10099.9899|9013.62735|9127.2636|9122.71815|10099.9899|9131.80905|9015.44553|9013.62735|783481
1331852400000|2012-03-15 23:00:00|9090.9|9122.71815|9113.62725|9099.9909|9181.809|9177.26355|9054.5364|9053.62731|840101
1332111600000|2012-03-18 23:00:00|10099.9899|9109.0818|9099.9909|9079.99092|10099.9899|9154.5363|9095.44545|9079.99092|725906
1332198000000|2012-03-19 23:00:00|9072.7182|9090.9|9019.99098|9019.99098|9085.44546|9090.9|9013.62735|9009.99099|885728
1332284400000|2012-03-20 23:00:00|9060.90003|9054.5364|9127.2636|9122.71815|9131.80905|9127.2636|9049.08186|9048.17277|779044
1332370800000|2012-03-21 23:00:00|9089.99091|9127.2636|9026.35461|9019.08189|9113.62725|9127.2636|8990.9001|8989.99101|891294
1332457200000|2012-03-22 23:00:00|9039.99096|9027.2637|9012.71826|9009.0819|9058.17276|9051.80913|8912.71836|8909.99109|928021
1332712800000|2012-03-25 22:00:00|9022.71825|9020.90007|9074.53638|9049.99095|9131.80905|9131.80905|9000.90009|8996.35464|722334
1332799200000|2012-03-26 22:00:00|9031.80915|9002.71827|9024.53643|9023.62734|9104.53635|9099.9909|9006.35463|9002.71827|861150
1332885600000|2012-03-27 22:00:00|9028.17279|9009.99099|9000.90009|8989.99101|9081.8091|9081.8091|8992.71828|8989.99101|1012498
1332972000000|2012-03-28 22:00:00|8971.80921|8963.6274|8948.17287|8946.35469|9016.35462|9013.62735|8925.44562|8923.62744|1037759
1333058400000|2012-03-29 22:00:00|9041.80914|8997.26373|9113.62725|9104.53635|9140.89995|9136.3545|9024.53643|8997.26373|899568
1333317600000|2012-04-01 22:00:00|9109.0818|9089.99091|9299.9907|9290.8998|9299.9907|9295.44525|9081.8091|9072.7182|1075265
1333404000000|2012-04-02 22:00:00|9290.8998|9281.8089|9254.5362|9249.99075|9299.9907|9295.44525|9231.80895|9227.2635|907558
1333490400000|2012-04-03 22:00:00|9227.2635|9213.62715|9051.80913|9028.17279|9240.89985|9231.80895|9033.62733|9028.17279|1350248
1333576800000|2012-04-04 22:00:00|10099.9899|9490.8996|8972.7183|8970.90012|10099.9899|9490.8996|8893.62747|8892.71838|1079227
1334008800000|2012-04-09 22:00:00|8868.17295|8868.17295|8922.71835|8912.71836|9011.80917|9009.99099|8868.17295|8868.17295|1256003
1334095200000|2012-04-10 22:00:00|8887.26384|8886.35475|8852.71842|8850.90024|8929.99107|8929.08198|8834.53662|8832.71844|1222598
1334181600000|2012-04-11 22:00:00|8904.53655|8904.53655|9000.90009|8991.80919|9014.53644|9012.71826|8869.99113|8865.44568|1251406
1334268000000|2012-04-12 22:00:00|8969.99103|8962.71831|8762.71851|8741.80944|8969.99103|8969.08194|8745.4458|8741.80944|1303125
1334527200000|2012-04-15 22:00:00|8770.90032|8763.6276|8967.26376|8964.53649|8992.71828|8991.80919|8769.99123|8763.6276|1117088
1334613600000|2012-04-16 22:00:00|8928.17289|8927.2638|9042.71823|9034.53642|9042.71823|9037.26369|8888.17293|8885.44566|1007212
1334700000000|2012-04-17 22:00:00|9013.62735|8990.9001|8952.71832|8952.71832|9032.71824|9029.99097|8902.71837|8899.9911|803485
1334786400000|2012-04-18 22:00:00|8985.44556|8954.5365|8814.53664|8810.90028|9063.6273|9060.90003|8809.0821|8807.26392|1363014
1334872800000|2012-04-19 22:00:00|8818.173|8804.53665|8889.99111|8888.17293|8918.1729|8915.44563|8798.17302|8795.44575|1353018
1335132000000|2012-04-22 22:00:00|8831.80935|8818.173|8577.26415|8569.99143|8831.80935|8818.173|8552.71872|8551.80963|1658648
1335218400000|2012-04-23 22:00:00|8627.2641|8618.1732|8714.53674|8710.90038|8715.44583|8714.53674|8591.80959|8589.08232|1327384
1335304800000|2012-04-24 22:00:00|8755.44579|8749.99125|8912.71836|8910.90018|8952.71832|8949.99105|8752.71852|8745.4458|1266594
1335391200000|2012-04-25 22:00:00|8908.17291|8888.17293|8859.08205|8854.5366|8916.35472|8910.90018|8757.26397|8755.44579|967009
1335477600000|2012-04-26 22:00:00|8786.35485|8772.7185|8997.26373|8986.35465|8998.17282|8997.26373|8727.264|8727.264|1214326
1335736800000|2012-04-29 22:00:00|8999.08191|8990.9001|8860.90023|8791.80939|8999.991|8996.35464|8838.17298|8791.80939|666335
1335909600000|2012-05-01 22:00:00|8945.4456|8936.3547|8993.62737|8921.80926|8993.62737|8953.62741|8866.35477|8864.53659|993959
1335996000000|2012-05-02 22:00:00|8981.8092|8965.44558|9012.71826|8894.53656|9045.4455|9044.53641|8881.8093|8880.90021|846950
1336082400000|2012-05-03 22:00:00|8940.90015|8914.53654|8805.44574|8802.71847|8948.17287|8942.71833|8779.08213|8778.17304|993441
1336341600000|2012-05-06 22:00:00|8739.08217|8736.3549|8947.26378|8943.62742|8973.62739|8972.7183|8724.53673|8723.62764|714106
1336428000000|2012-05-07 22:00:00|8909.99109|8908.17291|8816.35482|8701.80948|8948.17287|8931.80925|8704.53675|8701.80948|986574
1336514400000|2012-05-08 22:00:00|8788.17303|8773.62759|8827.2639|8819.08209|8963.6274|8832.71844|8669.08224|8668.17315|939149
1336600800000|2012-05-09 22:00:00|8885.44566|8881.8093|8799.9912|8790.9003|8907.26382|8898.17292|8678.17314|8678.17314|1189983
1336687200000|2012-05-10 22:00:00|8659.08225|8639.99136|8634.53682|8623.62774|8662.71861|8660.90043|8497.26423|8495.44605|986764
1336946400000|2012-05-13 22:00:00|8585.44596|8577.26415|8552.71872|8478.17334|8590.9005|8589.08232|8450.90064|8449.99155|1090962
1337032800000|2012-05-14 22:00:00|8527.2642|8519.08239|8479.08243|8472.7188|8615.44593|8612.71866|8428.17339|8425.44612|964622
1337119200000|2012-05-15 22:00:00|8429.99157|8423.62794|8579.08233|8299.08261|8668.17315|8651.80953|8404.53705|6818.175|1308148
1337205600000|2012-05-16 22:00:00|8589.08232|8583.62778|8511.80967|8509.0824|8636.355|8627.2641|8475.44607|8469.99153|801106
1337292000000|2012-05-17 22:00:00|8445.4461|8439.99156|8489.08242|8470.90062|8504.53695|8503.62786|8365.44618|8364.53709|1342189
1337551200000|2012-05-20 22:00:00|8486.35515|8467.26426|8600.90049|8508.17331|9499.9905|8530.90056|8441.80974|8438.17338|1006479
1337637600000|2012-05-21 22:00:00|8559.99144|8547.26418|8612.71866|8605.44594|8644.53681|8643.62772|8463.6279|8460.90063|1363311
1337724000000|2012-05-22 22:00:00|8541.80964|8531.80965|8439.99156|8357.26437|8579.08233|8550.90054|8409.0825|8226.35541|1012651
1337810400000|2012-05-23 22:00:00|8499.08241|8479.08243|8599.08231|8355.44619|8627.2641|8624.53683|8419.08249|8090.901|1085481
1337896800000|2012-05-24 22:00:00|8618.1732|8609.99139|8642.71863|8639.99136|8654.5368|8652.71862|8531.80965|8529.99147|899795
1338156000000|2012-05-27 22:00:00|8696.35494|8690.9004|8643.62772|8640.90045|8772.7185|8771.80941|8621.80956|8619.99138|570726
1338242400000|2012-05-28 22:00:00|8713.62765|8681.8095|8850.90024|8769.99123|8906.35473|8903.62746|8694.53676|7677.26505|840103
1338328800000|2012-05-29 22:00:00|8807.26392|8777.26395|8667.26406|8662.71861|8844.53661|8839.99116|8616.35502|8614.53684|1184081
1338415200000|2012-05-30 22:00:00|8031.81015|8027.2647|7926.35571|7917.26481|8045.4465|8038.17378|7860.90123|7858.17396|1537812
1338501600000|2012-05-31 22:00:00|8001.81018|7999.992|7909.99209|7742.71953|9499.9905|8029.08288|7662.71961|7661.81052|1905677
1338760800000|2012-06-03 22:00:00|7772.7195|7757.26497|7698.17412|7698.17412|7802.71947|7801.81038|7697.26503|7695.44685|1190170
1338847200000|2012-06-04 22:00:00|7735.44681|7729.99227|7683.62868|7636.356|7748.17407|7746.35589|7634.53782|7632.71964|913666
1338933600000|2012-06-05 22:00:00|7712.71956|7711.81047|7834.53762|7831.81035|7842.71943|7841.81034|7712.71956|7701.81048|1183719
1339020000000|2012-06-06 22:00:00|7861.81032|7859.08305|7869.99213|7861.81032|7922.71935|7921.81026|7832.71944|7831.81035|1168868
1339106400000|2012-06-07 22:00:00|7861.81032|7846.35579|7855.44669|7852.71942|7886.35575|7885.44666|7796.35584|7795.44675|884508
1339365600000|2012-06-10 22:00:00|7999.08291|7992.71928|7911.81027|7905.44664|8050.90104|8048.17377|7909.083|7905.44664|1195343
1339452000000|2012-06-11 22:00:00|7939.08297|7929.99207|8112.71916|7790.9013|8727.264|8025.44652|7875.44667|7790.9013|996754
1339538400000|2012-06-12 22:00:00|7954.5375|7952.71932|7925.44662|7918.1739|8023.62834|8022.71925|7881.8103|7881.8103|988631
1339624800000|2012-06-13 22:00:00|7933.62843|7921.81026|7962.71931|7910.90118|7965.44658|7963.6284|7869.08304|7868.17395|1043586
1339711200000|2012-06-14 22:00:00|8005.44654|7999.992|7989.08292|7977.26475|8068.17375|8064.53739|7960.90113|7929.08298|1556356
1339970400000|2012-06-17 22:00:00|8040.90105|8021.81016|8083.62828|7912.71936|8727.264|8114.53734|7961.81022|7912.71936|1242996
1340056800000|2012-06-18 22:00:00|7999.992|7987.26474|8185.44636|7983.62838|8727.264|8094.53736|7967.26476|7963.6284|1004033
1340143200000|2012-06-19 22:00:00|8099.9919|8098.17372|8061.81012|8054.5374|8111.81007|8109.99189|8002.71927|8001.81018|871716
1340229600000|2012-06-20 22:00:00|8037.26469|8029.08288|8259.08265|7906.35573|8727.264|8148.17367|8019.08289|7545.447|1118206
1340316000000|2012-06-21 22:00:00|8048.17377|8039.99196|7985.44656|7983.62838|8054.5374|8045.4465|7943.62842|7940.90115|210618
1340575200000|2012-06-24 22:00:00|7968.17385|7963.6284|7860.90123|7855.44669|7987.26474|7968.17385|7814.53764|7813.62855|1131983
1340661600000|2012-06-25 22:00:00|7862.71941|7850.90124|7862.71941|7857.26487|7899.08301|7892.71938|7769.99223|7753.62861|1067542
1340748000000|2012-06-26 22:00:00|7863.6285|7854.5376|7772.7195|7760.90133|7877.26485|7870.90122|7683.62868|7681.8105|1484793
1340834400000|2012-06-27 22:00:00|7817.26491|7799.9922|7766.35587|7761.81042|7828.17399|7823.62854|7687.26504|7686.35595|1227596
1340920800000|2012-06-28 22:00:00|7997.26473|7952.71932|8175.44637|8169.99183|8175.44637|8171.81001|7959.08295|7952.71932|1581474
1341180000000|2012-07-01 22:00:00|8182.71909|8181.81|8520.90057|8173.62819|8520.90057|8362.71891|8182.71909|8173.62819|595782
1341266400000|2012-07-02 22:00:00|8353.62801|8341.80984|8338.17348|8335.44621|8382.71889|8380.90071|8245.4463|8243.62812|1188569
1341352800000|2012-07-03 22:00:00|8345.4462|8339.99166|8319.99168|8159.08275|8353.62801|8352.71892|8266.35537|8137.26459|787919
1341439200000|2012-07-04 22:00:00|8318.1735|8290.9008|8269.99173|8268.17355|8389.08252|8385.44616|8232.71904|8231.80995|1158443
1341525600000|2012-07-05 22:00:00|8245.4463|8213.62815|8128.17369|8125.44642|8266.35537|8261.80992|8125.44642|8122.71915|1107767
1341784800000|2012-07-08 22:00:00|8127.2646|8126.35551|8083.62828|8078.17374|8165.44638|8163.6282|8068.17375|8067.26466|798290
1341871200000|2012-07-09 22:00:00|7999.08291|7984.53747|7974.53748|7962.71931|8056.35558|8055.44649|7869.99213|7868.17395|1774334
1341957600000|2012-07-10 22:00:00|7954.5375|7947.26478|8096.35554|7545.447|8545.446|8025.44652|7895.44665|7545.447|1022512
1342044000000|2012-07-11 22:00:00|7964.53749|7954.5375|7998.17382|7958.17386|7999.08291|7998.17382|7899.08301|7896.35574|1326890
1342130400000|2012-07-12 22:00:00|8013.62835|8007.26472|8050.90104|7938.17388|8063.6283|8061.81012|7915.44663|7914.53754|1002687
1342389600000|2012-07-15 22:00:00|8057.26467|8045.4465|8363.628|8042.71923|8363.628|8063.6283|7980.90111|7979.08293|568000
1342476000000|2012-07-16 22:00:00|8076.35556|8055.44649|8069.08284|7810.90128|8090.901|8089.99191|8009.0829|7545.447|875301
1342562400000|2012-07-17 22:00:00|8112.71916|8092.71918|8310.90078|8207.26452|9499.9905|8220.90087|8104.53735|8092.71918|814946
1342648800000|2012-07-18 22:00:00|8249.99175|8246.35539|8442.71883|8160.90093|8727.264|8344.53711|8249.99175|7545.447|943547
1342735200000|2012-07-19 22:00:00|8309.0826|8299.9917|8205.44634|8199.9918|8327.2644|8324.53713|8168.17365|8166.35547|1201192
1342994400000|2012-07-22 22:00:00|8163.6282|8130.90096|8054.5374|8045.4465|8170.90092|8170.90092|7994.53746|7993.62837|1053046
1343080800000|2012-07-23 22:00:00|8068.17375|8051.81013|7938.17388|7929.99207|8070.90102|8060.90103|7915.44663|7913.62845|1201305
1343167200000|2012-07-24 22:00:00|7903.62846|7878.17394|7882.71939|7869.08304|7983.62838|7981.8102|7869.99213|7868.17395|1054344
1343253600000|2012-07-25 22:00:00|7907.26482|7881.8103|8100.90099|8073.62829|8247.26448|8246.35539|7842.71943|7841.81034|1933913
1343340000000|2012-07-26 22:00:00|8281.8099|8277.26445|8315.44623|8313.62805|8331.80985|8330.90076|8107.26462|8105.44644|1424731
1343599200000|2012-07-29 22:00:00|8322.71895|8320.90077|8311.80987|8121.81006|8329.99167|8329.08258|8171.81001|6999.993|1390084
1343685600000|2012-07-30 22:00:00|8346.35529|8342.71893|8299.08261|8282.71899|8380.90071|8379.99162|8282.71899|8281.8099|1163166
1343772000000|2012-07-31 22:00:00|8307.26442|8269.99173|8352.71892|8342.71893|8409.0825|8407.26432|8284.53717|8269.99173|664191
1343858400000|2012-08-01 22:00:00|8345.4462|8340.90075|8154.5373|8101.81008|8444.53701|8443.62792|8137.26459|8101.81008|1208523
1344204000000|2012-08-05 22:00:00|8472.7188|8464.53699|8554.5369|8458.17336|8554.5369|8506.35513|8429.08248|8427.2643|827801
1344290400000|2012-08-06 22:00:00|8461.80972|8430.90066|8645.4459|8639.08227|8667.26406|8666.35497|8416.35522|8409.99159|1371607
1344376800000|2012-08-07 22:00:00|8639.99136|8636.355|8795.44575|8586.35505|8863.6275|8719.08219|8628.17319|7272.72|806872
1344463200000|2012-08-08 22:00:00|8728.17309|8727.264|8739.99126|8733.62763|8772.7185|8770.90032|8626.35501|8620.90047|717959
1344549600000|2012-08-09 22:00:00|8711.80947|8694.53676|8629.99137|8619.99138|8711.80947|8697.26403|8569.08234|8568.17325|625653
1344808800000|2012-08-12 22:00:00|8612.71866|8601.80958|8564.53689|8559.99144|8669.08224|8663.6277|8538.17328|8536.3551|464944
1344895200000|2012-08-13 22:00:00|8585.44596|8565.44598|8667.26406|8667.26406|8695.44585|8694.53676|8572.7187|8564.53689|472245
1344981600000|2012-08-14 22:00:00|8660.90043|8629.08228|8707.26402|8703.62766|8747.26398|8744.53671|8604.53685|8601.80958|393658
1345068000000|2012-08-15 22:00:00|8726.35491|8708.17311|8719.99128|8718.1731|8727.264|8719.99128|8611.80957|8609.0823|469776
1345154400000|2012-08-16 22:00:00|8776.35486|8772.7185|8719.99128|8719.99128|8781.8094|8776.35486|8649.99135|8648.17317|927032
1345413600000|2012-08-19 22:00:00|8721.80946|8715.44583|8737.26399|8728.17309|8754.5367|8754.5367|8700.90039|8692.71858|778856
1345500000000|2012-08-20 22:00:00|8771.80941|8763.6276|8897.26383|8896.35474|8899.08201|8899.08201|8771.80941|8763.6276|960073
1345586400000|2012-08-21 22:00:00|8819.08209|8819.08209|8689.08222|8686.35495|8838.17298|8823.62754|8674.53678|8673.62769|714000
1345672800000|2012-08-22 22:00:00|8683.62768|8679.99132|8683.62768|8679.08223|8771.80941|8770.90032|8609.0823|8606.35503|777260
1345759200000|2012-08-23 22:00:00|8627.2641|8613.62775|8724.53673|8722.71855|8741.80944|8739.99126|8594.53686|8592.71868|726593
1346018400000|2012-08-26 22:00:00|8718.1731|8318.1735|8801.80938|8790.9003|8801.80938|8794.53666|8640.90045|8318.1735|391623
1346104800000|2012-08-27 22:00:00|8751.80943|8745.4458|8822.71845|8518.1733|8822.71845|8751.80943|8599.08231|8427.2643|882357
1346191200000|2012-08-28 22:00:00|8662.71861|8636.355|8664.53679|8657.26407|8735.44581|8733.62763|8650.90044|8636.355|594982
1346277600000|2012-08-29 22:00:00|8636.355|8619.99138|8537.26419|8533.62783|8654.5368|8638.17318|8519.08239|8518.1733|942143
1346364000000|2012-08-30 22:00:00|8529.08238|8518.1733|8518.1733|8511.80967|8619.08229|8616.35502|8492.71878|8464.53699|1050374
1346623200000|2012-09-02 22:00:00|8493.62787|8481.8097|8592.71868|8587.26414|8618.1732|8617.26411|8457.26427|8455.44609|719948
1346709600000|2012-09-03 22:00:00|8590.9005|8585.44596|8474.53698|8470.90062|8608.17321|8605.44594|8459.08245|8457.26427|629164
1346796000000|2012-09-04 22:00:00|8479.99152|8468.17335|8562.71871|8562.71871|8621.80956|8620.90047|8429.08248|8426.35521|811034
1346882400000|2012-09-05 22:00:00|8606.35503|8592.71868|8831.80935|8828.17299|8845.4457|8844.53661|8590.9005|8583.62778|1309356
1346968800000|2012-09-06 22:00:00|8859.08205|8856.35478|8795.44575|8730.90036|8890.9002|8889.99111|8769.08214|8730.90036|1328416
1347228000000|2012-09-09 22:00:00|8758.17306|8731.80945|8743.62762|8738.17308|8860.90023|8854.5366|8687.26404|8685.44586|728224
1347314400000|2012-09-10 22:00:00|8690.9004|8675.44587|8789.99121|8781.8094|8789.99121|8788.17303|8650.90044|8649.99135|1001691
1347400800000|2012-09-11 22:00:00|8807.26392|8789.99121|8807.26392|8800.90029|8889.08202|8885.44566|8736.3549|8733.62763|959264
1347487200000|2012-09-12 22:00:00|8802.71847|8793.62757|8744.53671|8744.53671|8845.4457|8841.80934|8706.35493|8705.44584|673651
1347573600000|2012-09-13 22:00:00|8885.44566|8860.90023|9079.99092|8281.8099|9349.99065|8894.53656|8818.173|8281.8099|1319022
1347832800000|2012-09-16 22:00:00|8881.8093|8868.17295|9127.2636|7272.72|9336.3543|8948.17287|8869.99113|7272.72|726988
1347919200000|2012-09-17 22:00:00|8883.62748|8872.7184|9231.80895|8917.26381|9349.99065|9049.99095|8851.80933|8847.26388|1202150
1348005600000|2012-09-18 22:00:00|8933.62743|8918.1729|9023.62734|9017.26371|9037.26369|9036.3546|8887.26384|8883.62748|1040378
1348092000000|2012-09-19 22:00:00|8947.26378|8930.90016|9499.9905|8829.99117|9499.9905|9070.90002|8901.80928|8574.53688|803595
1348178400000|2012-09-20 22:00:00|9086.35455|9071.80911|9345.4452|6999.993|9345.4452|9089.08182|8988.17283|6999.993|1244185
1348437600000|2012-09-23 22:00:00|9000.90009|8999.991|9002.71827|8994.53646|9043.62732|9039.08187|8960.90013|8959.99104|590567
1348524000000|2012-09-24 22:00:00|9012.71826|9000.90009|9186.35445|9052.71822|9499.9905|9082.71819|8960.90013|8959.99104|833765
1348610400000|2012-09-25 22:00:00|8947.26378|8910.90018|8898.17292|8890.9002|8980.90011|8972.7183|8884.53657|8883.62748|1037719
1348696800000|2012-09-26 22:00:00|8909.082|8907.26382|8929.08198|8928.17289|8950.90014|8949.99105|8887.26384|8886.35475|937799
1348783200000|2012-09-27 22:00:00|8985.44556|8976.35466|8804.53665|8616.35502|9013.62735|9011.80917|8798.17302|8616.35502|1223734
1349042400000|2012-09-30 22:00:00|8744.53671|8729.99127|8994.53646|8993.62737|8999.08191|8998.17282|8743.62762|8729.08218|1078225
1349128800000|2012-10-01 22:00:00|8939.99106|8915.44563|8868.17295|8700.90039|8980.90011|8978.17284|8864.53659|8637.26409|732655
1349215200000|2012-10-02 22:00:00|8839.08207|8832.71844|8812.71846|8810.90028|8868.17295|8867.26386|8802.71847|8801.80938|736729
1349301600000|2012-10-03 22:00:00|8866.35477|8850.90024|8791.80939|8781.8094|8905.44564|8901.80928|8749.99125|8749.99125|853053
1349388000000|2012-10-04 22:00:00|8834.53662|8830.90026|8865.44568|8862.71841|8893.62747|8890.9002|8789.99121|8786.35485|886050
1349647200000|2012-10-07 22:00:00|8818.173|8804.53665|8689.99131|8683.62768|8818.173|8807.26392|8683.62768|8678.17314|773274
1349733600000|2012-10-08 22:00:00|8734.53672|8727.264|8607.26412|8584.53687|8749.08216|8734.53672|8597.26413|8584.53687|905423
1349820000000|2012-10-09 22:00:00|8571.80961|8547.26418|8484.53697|8476.35516|8579.08233|8573.62779|8483.62788|8437.26429|1058315
1349906400000|2012-10-10 22:00:00|8463.6279|8460.90063|8577.26415|8575.44597|8589.08232|8588.17323|8462.71881|8458.17336|793689
1349992800000|2012-10-11 22:00:00|8536.3551|8527.2642|8488.17333|8477.26425|8559.08235|8549.99145|8446.35519|8445.4461|800562
1350252000000|2012-10-14 22:00:00|8493.62787|8484.53697|8561.80962|8561.80962|8629.99137|8629.08228|8477.26425|8474.53698|646788
1350338400000|2012-10-15 22:00:00|8632.71864|8604.53685|8927.2638|8729.99127|8927.2638|8823.62754|8573.62779|8572.7187|990627
1350424800000|2012-10-16 22:00:00|8799.08211|8782.71849|8818.173|8749.08216|8818.173|8813.62755|8718.1731|8717.26401|933346
1350511200000|2012-10-17 22:00:00|8745.4458|8744.53671|8697.26403|8678.17314|8801.80938|8800.90029|8679.99132|8678.17314|789174
1350597600000|2012-10-18 22:00:00|8756.35488|8743.62762|8560.90053|8555.44599|8759.08215|8756.35488|8556.35508|8554.5369|1688499
1350856800000|2012-10-21 22:00:00|8580.90051|8578.17324|8387.26434|8364.53709|8590.9005|8580.90051|8372.7189|8364.53709|1353909
1350943200000|2012-10-22 22:00:00|8407.26432|8398.17342|8187.26454|7877.26485|8418.1734|8417.26431|8168.17365|7272.72|2207049
1351029600000|2012-10-23 22:00:00|8223.62814|8218.1736|8235.44631|8055.44649|8249.99175|8249.08266|8139.99186|8055.44649|1328964
1351116000000|2012-10-24 22:00:00|8368.17345|8342.71893|8275.44627|8275.44627|8381.8098|8373.62799|8272.719|8272.719|1200572
1351202400000|2012-10-25 22:00:00|8225.44632|8224.53723|8320.90077|8320.90077|8340.90075|8339.99166|8149.99185|8147.26458|874550
1351465200000|2012-10-28 23:00:00|8315.44623|8306.35533|8413.62795|8079.99192|8451.80973|8332.71894|8233.62813|7936.3557|598118
1351551600000|2012-10-29 23:00:00|8329.08258|8307.26442|8395.44615|8393.62797|8448.17337|8446.35519|8322.71895|8305.44624|550595
1351638000000|2012-10-30 23:00:00|8432.71884|8417.26431|9499.9905|8040.90105|9499.9905|8455.44609|8270.90082|7272.72|881139
1351724400000|2012-10-31 23:00:00|8273.62809|8271.80991|8361.80982|8359.99164|8395.44615|8393.62797|8230.90086|8228.17359|786846
1351810800000|2012-11-01 23:00:00|8393.62797|8381.8098|8393.62797|8385.44616|8443.62792|8441.80974|8300.90079|8298.17352|1028271
1352070000000|2012-11-04 23:00:00|8359.99164|8342.71893|8424.53703|8298.17352|8424.53703|8352.71892|8293.62807|8292.71898|676467
1352156400000|2012-11-05 23:00:00|8340.90075|8327.2644|8402.71887|8398.17342|8432.71884|8430.90066|8329.99167|8327.2644|551579
1352242800000|2012-11-06 23:00:00|8443.62792|8429.99157|8218.1736|8214.53724|8444.53701|8429.99157|8202.71907|8200.90089|1077135
1352329200000|2012-11-07 23:00:00|8246.35539|8219.08269|8238.17358|8236.3554|8322.71895|8321.80986|8202.71907|8201.80998|680311
1352415600000|2012-11-08 23:00:00|8207.26452|8204.53725|8346.35529|8339.99166|8359.99164|8359.08255|8204.53725|8200.90089|927384
1352674800000|2012-11-11 23:00:00|8332.71894|8327.2644|8281.8099|8280.90081|8332.71894|8327.2644|8247.26448|8245.4463|648164
1352761200000|2012-11-12 23:00:00|8256.35538|8254.5372|8306.35533|8305.44624|8319.99168|8318.1735|8248.17357|8242.71903|1129064
1352847600000|2012-11-13 23:00:00|8283.62808|8278.17354|8258.17356|8256.35538|8312.71896|8309.0826|8220.90087|8219.08269|762225
1352934000000|2012-11-14 23:00:00|8225.44632|8219.99178|8211.80997|8209.0827|8299.08261|8298.17352|8211.80997|8209.0827|946614
1353020400000|2012-11-15 23:00:00|8223.62814|8218.1736|8212.71906|8209.0827|8279.08263|8269.08264|8164.53729|8163.6282|1239805
1353279600000|2012-11-18 23:00:00|8280.90081|8279.99172|8429.08248|8422.71885|8434.53702|8433.62793|8231.80995|8228.17359|874019
1353366000000|2012-11-19 23:00:00|8399.08251|8387.26434|8484.53697|8480.90061|8546.35509|8495.44605|8379.08253|8378.17344|625241
1353452400000|2012-11-20 23:00:00|8454.537|8449.08246|8599.08231|8389.99161|8599.08231|8499.08241|8419.99158|8009.0829|630668
1353538800000|2012-11-21 23:00:00|8512.71876|8508.17331|8580.90051|8265.44628|8618.1732|8539.99146|8475.44607|7936.3557|425241
1353625200000|2012-11-22 23:00:00|8542.71873|8519.99148|8600.90049|8595.44595|8606.35503|8605.44594|8504.53695|8499.9915|693454
1353884400000|2012-11-25 23:00:00|8574.53688|8548.17327|8582.71869|8578.17324|8597.26413|8596.35504|8539.99146|8536.3551|527867
1353970800000|2012-11-26 23:00:00|8609.99139|8587.26414|8591.80959|8587.26414|8694.53676|8693.62767|8564.53689|8563.6278|659394
1354057200000|2012-11-27 23:00:00|8536.3551|8515.44603|8612.71866|8610.90048|8612.71866|8610.90048|8519.99148|8500.90059|491515
1354143600000|2012-11-28 23:00:00|8660.90043|8646.35499|8610.90048|8609.0823|8688.17313|8684.53677|8589.99141|8588.17323|663499
1354230000000|2012-11-29 23:00:00|8590.9005|8586.35505|8546.35509|8545.446|8607.26412|8604.53685|8536.3551|8534.53692|785928
1354489200000|2012-12-02 23:00:00|8551.80963|8549.08236|8575.44597|8573.62779|8667.26406|8664.53679|8545.446|8537.26419|555117
1354575600000|2012-12-03 23:00:00|8568.17325|8555.44599|8563.6278|8559.99144|8613.62775|8610.90048|8522.71875|8522.71875|596256
1354662000000|2012-12-04 23:00:00|8597.26413|8592.71868|8500.90059|8486.35515|8597.26413|8592.71868|8459.08245|8459.08245|639111
1354748400000|2012-12-05 23:00:00|8545.446|8533.62783|8600.90049|8597.26413|8635.44591|8634.53682|8544.53691|8532.71874|750001
1354834800000|2012-12-06 23:00:00|8617.26411|8604.53685|8612.71866|8611.80957|8654.5368|8654.5368|8545.446|8543.62782|710821
1355094000000|2012-12-09 23:00:00|8588.17323|8549.08236|8689.08222|8683.62768|8699.9913|8699.08221|8562.71871|8549.08236|532193
1355180400000|2012-12-10 23:00:00|8713.62765|8711.80947|8723.62764|8721.80946|8744.53671|8743.62762|8663.6277|8658.17316|703565
1355266800000|2012-12-11 23:00:00|8726.35491|8703.62766|8683.62768|8676.35496|8731.80945|8729.08218|8654.5368|8654.5368|537548
1355353200000|2012-12-12 23:00:00|8681.8095|8664.53679|8653.62771|8650.90044|8707.26402|8704.53675|8606.35503|8604.53685|576140
1355439600000|2012-12-13 23:00:00|8676.35496|8672.7186|8629.99137|8624.53683|8713.62765|8713.62765|8618.1732|8616.35502|603422
1355698800000|2012-12-16 23:00:00|8633.62773|8607.26412|8575.44597|8566.35507|8662.71861|8658.17316|8550.90054|8549.99145|677039
1355785200000|2012-12-17 23:00:00|8609.0823|8599.08231|8535.44601|8532.71874|8622.71865|8619.99138|8504.53695|8504.53695|747943
1355871600000|2012-12-18 23:00:00|8551.80963|8536.3551|8575.44597|8566.35507|8607.26412|8599.9914|8507.26422|8504.53695|717435
1355958000000|2012-12-19 23:00:00|8563.6278|8560.90053|8624.53683|8617.26411|8624.53683|8621.80956|8563.6278|8560.90053|597331
1356044400000|2012-12-20 23:00:00|8583.62778|8569.08234|8584.53687|8578.17324|8626.35501|8622.71865|8523.62784|8520.90057|1033933
1356303600000|2012-12-23 23:00:00|8590.9005|8588.17323|8629.08228|8552.71872|8636.355|8635.44591|8573.62779|8552.71872|164697
1356562800000|2012-12-26 23:00:00|8597.26413|8586.35505|8647.26408|8639.99136|8695.44585|8694.53676|8597.26413|8581.8096|465952
1356649200000|2012-12-27 23:00:00|8655.44589|8651.80953|8545.446|8545.446|8677.26405|8675.44587|8538.17328|8537.26419|441085
1356908400000|2012-12-30 23:00:00|8530.90056|8527.2642|8660.90043|8624.53683|8670.90042|8669.99133|8529.08238|8527.2642|164165
1357081200000|2013-01-01 23:00:00|8745.4458|8729.99127|8734.53672|8725.44582|8834.53662|8834.53662|8676.35496|8675.44587|831620
1357167600000|2013-01-02 23:00:00|8735.44581|8729.08218|8660.90043|8656.35498|8736.3549|8731.80945|8609.99139|8609.0823|575137
1357254000000|2013-01-03 23:00:00|8634.53682|8614.53684|8664.53679|8659.08225|8668.17315|8666.35497|8579.08233|8576.35506|402343
1357513200000|2013-01-06 23:00:00|8667.26406|8647.26408|8596.35504|8585.44596|8667.26406|8647.26408|8555.44599|8554.5369|478807
1357599600000|2013-01-07 23:00:00|8589.99141|8551.80963|8599.9914|8597.26413|8628.17319|8625.44592|8559.08235|8551.80963|386319
1357686000000|2013-01-08 23:00:00|8593.62777|8589.08232|8562.71871|8560.90053|8615.44593|8611.80957|8529.99147|8529.08238|616284
1357772400000|2013-01-09 23:00:00|8545.446|8539.99146|8471.80971|8469.99153|8576.35506|8572.7187|8455.44609|8454.537|835262
1357858800000|2013-01-10 23:00:00|8469.08244|8457.26427|8411.80977|8408.17341|8479.99152|8473.62789|8360.90073|8359.99164|888753
1358118000000|2013-01-13 23:00:00|8436.3552|8427.2643|8465.44608|8462.71881|8472.7188|8472.7188|8392.71888|8391.80979|637749
1358204400000|2013-01-14 23:00:00|8387.26434|8382.71889|8357.26437|8353.62801|8429.08248|8427.2643|8336.3553|8336.3553|918965
1358290800000|2013-01-15 23:00:00|8379.99162|8379.99162|8431.80975|8427.2643|8460.90063|8459.08245|8351.80983|8349.99165|660019
1358377200000|2013-01-16 23:00:00|8429.08248|8404.53705|8429.99157|8420.90067|8474.53698|8473.62789|8343.62802|8342.71893|864611
1358463600000|2013-01-17 23:00:00|8454.537|8430.90066|8369.08254|8369.08254|8454.537|8448.17337|8364.53709|8364.53709|811624
1358722800000|2013-01-20 23:00:00|8413.62795|8409.0825|8492.71878|8490.9006|8499.9915|8499.08241|8402.71887|8401.80978|453695
1358809200000|2013-01-21 23:00:00|8477.26425|8470.90062|8502.71877|8500.90059|8560.90053|8559.99144|8423.62794|8422.71885|810618
1358895600000|2013-01-22 23:00:00|8524.53693|8510.90058|8523.62784|8522.71875|8568.17325|8566.35507|8502.71877|8501.80968|781491
1358982000000|2013-01-23 23:00:00|8527.2642|8510.90058|8526.35511|8521.80966|8565.44598|8564.53689|8480.90061|8479.99152|521278
1359068400000|2013-01-24 23:00:00|8518.1733|8512.71876|8555.44599|8553.62781|8602.71867|8600.90049|8518.1733|8512.71876|651700
1359327600000|2013-01-27 23:00:00|8568.17325|8547.26418|8455.44609|8451.80973|8568.17325|8550.90054|8445.4461|8443.62792|804251
1359414000000|2013-01-28 23:00:00|8457.26427|8455.44609|8480.90061|8479.99152|8513.62785|8512.71876|8449.08246|8447.26428|720057
1359500400000|2013-01-29 23:00:00|8518.1733|8513.62785|8550.90054|8547.26418|8581.8096|8580.90051|8494.53696|8493.62787|729608
1359586800000|2013-01-30 23:00:00|8544.53691|8542.71873|8572.7187|8572.7187|8609.99139|8608.17321|8523.62784|8522.71875|776343
1359673200000|2013-01-31 23:00:00|8560.90053|8558.17326|8716.35492|8712.71856|8750.90034|8749.08216|8538.17328|8536.3551|1132997
1359932400000|2013-02-03 23:00:00|8728.17309|8727.264|8467.26426|8459.99154|8770.90032|8767.26396|8463.6279|8459.99154|1257821
1360018800000|2013-02-04 23:00:00|8453.62791|8449.99155|8507.26422|8500.90059|8528.17329|8528.17329|8447.26428|8445.4461|806267
1360105200000|2013-02-05 23:00:00|8509.0824|8501.80968|8379.99162|8379.08253|8526.35511|8525.44602|8324.53713|8324.53713|1179459
1360191600000|2013-02-06 23:00:00|8390.9007|8381.8098|8268.17355|8263.6281|8422.71885|8414.53704|8259.08265|8258.17356|1042497
1360278000000|2013-02-07 23:00:00|8267.26446|8256.35538|8302.71897|8301.80988|8363.628|8362.71891|8257.26447|8254.5372|741082
1360537200000|2013-02-10 23:00:00|8342.71893|8340.90075|8316.35532|8315.44623|8364.53709|8363.628|8275.44627|8274.53718|678698
1360623600000|2013-02-11 23:00:00|8312.71896|8289.08262|8324.53713|8320.90077|8340.90075|8340.90075|8275.44627|8274.53718|775414
1360710000000|2013-02-12 23:00:00|8363.628|8352.71892|8389.99161|8386.35525|8454.537|8453.62791|8357.26437|8352.71892|893419
1360796400000|2013-02-13 23:00:00|8502.71877|8499.9915|8263.6281|8261.80992|8522.71875|8506.35513|8252.71902|8251.80993|1464497
1360882800000|2013-02-14 23:00:00|8239.99176|8229.08268|8185.44636|8184.53727|8240.90085|8235.44631|8160.90093|8159.08275|1537555
1361142000000|2013-02-17 23:00:00|8197.26453|8191.80999|8129.08278|8128.17369|8197.26453|8192.71908|8119.99188|8118.1737|1192681
1361228400000|2013-02-18 23:00:00|8128.17369|8114.53734|8296.35534|8289.99171|8304.53715|8303.62806|8125.44642|8109.0828|1955267
1361314800000|2013-02-19 23:00:00|8269.08264|8263.6281|8244.53721|8238.17358|8308.17351|8306.35533|8198.17362|8193.62817|1027848
1361401200000|2013-02-20 23:00:00|8184.53727|8181.81|8158.17366|8152.71912|8227.2645|8222.71905|8054.5374|8050.90104|1427610
1361487600000|2013-02-21 23:00:00|8180.90091|8174.53728|8415.44613|8412.71886|8421.80976|8419.99158|8158.17366|8157.26457|1295531
1361746800000|2013-02-24 23:00:00|8407.26432|8387.26434|8458.17336|8456.35518|8537.26419|8535.44601|8398.17342|8387.26434|1567888
1361833200000|2013-02-25 23:00:00|8270.90082|8202.71907|8250.90084|8249.08266|8363.628|8354.5371|8214.53724|8202.71907|1506495
1361919600000|2013-02-26 23:00:00|8287.26444|8281.8099|8442.71883|8439.99156|8451.80973|8450.90064|8233.62813|8231.80995|1271018
1362006000000|2013-02-27 23:00:00|8469.08244|8453.62791|8483.62788|8479.99152|8503.62786|8500.90059|8414.53704|8413.62795|756916
1362092400000|2013-02-28 23:00:00|8524.53693|8514.53694|8581.8096|8580.90051|8682.71859|8681.8095|8482.71879|8481.8097|1671929
1362351600000|2013-03-03 23:00:00|8555.44599|8549.08236|8617.26411|8617.26411|8625.44592|8623.62774|8477.26425|8472.7188|819085
1362438000000|2013-03-04 23:00:00|8614.53684|8613.62775|8701.80948|8699.9913|8712.71856|8712.71856|8609.99139|8600.90049|1118285
1362524400000|2013-03-05 23:00:00|8702.71857|8682.71859|8626.35501|8625.44592|8725.44582|8724.53673|8600.90049|8599.9914|1141171
1362610800000|2013-03-06 23:00:00|8618.1732|8603.62776|8623.62774|8621.80956|8672.7186|8671.80951|8601.80958|8599.9914|794077
1362697200000|2013-03-07 23:00:00|8609.0823|8590.9005|8660.90043|8659.99134|8679.99132|8679.99132|8609.0823|8590.9005|639801
1362956400000|2013-03-10 23:00:00|8629.99137|8614.53684|8638.17318|8636.355|8644.53681|8642.71863|8584.53687|8583.62778|774784
1363042800000|2013-03-11 23:00:00|8589.99141|8574.53688|8658.17316|8655.44589|8680.90041|8679.08223|8577.26415|8569.99143|894517
1363129200000|2013-03-12 23:00:00|8659.08225|8656.35498|8732.71854|8731.80945|8740.90035|8739.99126|8642.71863|8637.26409|807581
1363215600000|2013-03-13 23:00:00|8753.62761|8749.99125|8773.62759|8771.80941|8798.17302|8796.35484|8707.26402|8705.44584|965418
1363302000000|2013-03-14 23:00:00|8799.08211|8789.99121|8721.80946|8719.08219|8799.9912|8796.35484|8700.90039|8699.9913|1082797
1363561200000|2013-03-17 23:00:00|8609.0823|8590.9005|8749.99125|8745.4458|8766.35487|8764.53669|8569.08234|8566.35507|854279
1363647600000|2013-03-18 23:00:00|8726.35491|8704.53675|8733.62763|8731.80945|8761.80942|8759.99124|8623.62774|8622.71865|1141647
1363734000000|2013-03-19 23:00:00|8752.71852|8747.26398|8847.26388|8842.71843|8855.44569|8854.5366|8746.35489|8737.26399|1163665
1363820400000|2013-03-20 23:00:00|8818.173|8804.53665|8660.90043|8659.08225|8818.173|8817.26391|8588.17323|8587.26414|1596743
1363906800000|2013-03-21 23:00:00|8657.26407|8639.08227|8690.9004|8688.17313|8731.80945|8729.99127|8648.17317|8633.62773|1021377
1364166000000|2013-03-24 23:00:00|8745.4458|8745.4458|8566.35507|8562.71871|8789.99121|8786.35485|8520.90057|8519.08239|1312021
1364252400000|2013-03-25 23:00:00|8546.35509|8541.80964|8606.35503|8604.53685|8651.80953|8649.08226|8534.53692|8527.2642|845353
1364338800000|2013-03-26 23:00:00|8615.44593|8599.9914|8569.99143|8567.26416|8616.35502|8612.71866|8456.35518|8454.537|1402520
1364425200000|2013-03-27 23:00:00|8576.35506|8575.44597|8615.44593|8612.71866|8659.99134|8658.17316|8548.17327|8547.26418|924335
1364853600000|2013-04-01 22:00:00|8605.45||8772.72||8786.35||8596.36||893922
1364940000000|2013-04-02 22:00:00|8753.62761|8740.90035|8711.80947|8707.26402|8818.173|8817.26391|8706.35493|8706.35493|1000603
1365026400000|2013-04-03 22:00:00|8731.80945|8727.264|8692.71858|8689.08222|8807.26392|8805.44574|8670.90042|8669.99133|1041499
1365112800000|2013-04-04 22:00:00|8708.17311|8681.8095|8571.80961|8569.08234|8754.5367|8753.62761|8539.99146|8539.08237|1272673
1365372000000|2013-04-07 22:00:00|8607.26412|8595.44595|8479.08243|8475.44607|8635.44591|8628.17319|8473.62789|8473.62789|865392
1365458400000|2013-04-08 22:00:00|8543.62782|8528.17329|8453.62791|8449.08246|8559.08235|8552.71872|8434.53702|8431.80975|736461
1365544800000|2013-04-09 22:00:00|8502.71877|8499.9915|8542.71873|8541.80964|8569.99143|8568.17325|8449.99155|8449.99155|873500
1365631200000|2013-04-10 22:00:00|8533.62783|8507.26422|8532.71874|8530.90056|8605.44594|8604.53685|8504.53695|8499.9915|961717
1365717600000|2013-04-11 22:00:00|8523.62784|8510.90058|8424.53703|8423.62794|8545.446|8543.62782|8387.26434|8386.35525|968908
1365976800000|2013-04-14 22:00:00|8430.90066|8417.26431|8396.35524|8393.62797|8446.35519|8442.71883|8306.35533|8305.44624|903295
1366063200000|2013-04-15 22:00:00|8379.99162|8369.08254|8413.62795|8410.90068|8479.99152|8478.17334|8357.26437|8355.44619|815537
1366149600000|2013-04-16 22:00:00|8434.53702|8409.99159|8238.17358|8236.3554|8434.53702|8423.62794|8232.71904|8229.99177|1673151
1366236000000|2013-04-17 22:00:00|8318.1735|8314.53714|8399.08251|8395.44615|8471.80971|8471.80971|8310.90078|8292.71898|1363702
1366322400000|2013-04-18 22:00:00|8459.08245|8454.537|8486.35515|8482.71879|8531.80965|8529.08238|8429.99157|8421.80976|1208265
1366581600000|2013-04-21 22:00:00|8488.17333|8481.8097|8406.35523|8399.9916|8488.17333|8481.8097|8359.99164|8357.26437|882519
1366668000000|2013-04-22 22:00:00|8416.35522|8409.0825|8624.53683|8623.62774|8625.44592|8624.53683|8412.71886|8409.0825|1381067
1366754400000|2013-04-23 22:00:00|8475.44607|8454.537|8693.62767|8691.80949|8755.44579|8754.5367|8439.99156|8431.80975|1958179
1366840800000|2013-04-24 22:00:00|8723.62764|8703.62766|8554.5369|8551.80963|8739.08217|8737.26399|8541.80964|8540.90055|1154569
1366927200000|2013-04-25 22:00:00|8581.8096|8545.446|8647.26408|8647.26408|8691.80949|8689.99131|8535.44601|8535.44601|1018130
1367186400000|2013-04-28 22:00:00|8712.71856|8697.26403|8748.17307|8746.35489|8769.08214|8767.26396|8646.35499|8645.4459|916111
1367272800000|2013-04-29 22:00:00|8777.26395|8776.35486|8736.3549|8732.71854|8777.26395|8777.26395|8675.44587|8673.62769|662125
1367445600000|2013-05-01 22:00:00|8756.35488|8752.71852|8698.17312|8697.26403|8794.53666|8787.26394|8641.80954|8640.90045|1076784
1367532000000|2013-05-02 22:00:00|8725.44582|8709.99129|8839.99116|8837.26389|8903.62746|8899.08201|8698.17312|8685.44586|1017695
1367791200000|2013-05-05 22:00:00|8853.62751|8838.17298|8867.26386|8865.44568|8907.26382|8905.44564|8829.08208|8827.2639|504423
1367877600000|2013-05-06 22:00:00|8877.26385|8863.6275|8874.53658|8869.99113|8949.08196|8947.26378|8846.35479|8845.4457|750790
1367964000000|2013-05-07 22:00:00|8879.08203|8865.44568|8870.90022|8867.26386|8921.80926|8920.90017|8820.90027|8819.99118|748502
1368050400000|2013-05-08 22:00:00|8877.26385|8864.53659|8870.90022|8869.08204|8889.08202|8884.53657|8810.90028|8808.17301|464579
1368136800000|2013-05-09 22:00:00|8887.26384|8874.53658|8870.90022|8863.6275|8944.53651|8942.71833|8819.99118|8818.173|581563
1368396000000|2013-05-12 22:00:00|8910.90018|8866.35477|8884.53657|8879.08203|8910.90018|8903.62746|8829.08208|8827.2639|666826
1368482400000|2013-05-13 22:00:00|8946.35469|8918.1729|8893.62747|8889.99111|8948.17287|8944.53651|8839.99116|8837.26389|592001
1368568800000|2013-05-14 22:00:00|8899.9911|8895.44565|8880.90021|8878.17294|8921.80926|8914.53654|8831.80935|8829.08208|668025
1368655200000|2013-05-15 22:00:00|8713.62765|8708.17311|8717.26401|8715.44583|8727.264|8726.35491|8643.62772|8641.80954|857561
1368741600000|2013-05-16 22:00:00|8741.80944|8737.26399|8830.90026|8827.2639|8849.99115|8849.08206|8709.99129|8707.26402|2000864
1369000800000|2013-05-19 22:00:00|8858.17296|8850.90024|8862.71841|8860.90023|8863.6275|8861.80932|8781.8094|8779.08213|494061
1369087200000|2013-05-20 22:00:00|8854.5366|8834.53662|8837.26389|8834.53662|8918.1729|8915.44563|8790.9003|8789.08212|950870
1369173600000|2013-05-21 22:00:00|8840.90025|8823.62754|8840.90025|8837.26389|8884.53657|8881.8093|8785.44576|8783.62758|937842
1369260000000|2013-05-22 22:00:00|8709.99129|8693.62767|8740.90035|8739.08217|8779.99122|8772.7185|8662.71861|8660.90043|1010683
1369346400000|2013-05-23 22:00:00|8808.17301|8791.80939|8829.99117|8825.44572|8890.9002|8887.26384|8769.99123|8769.08214|1088188
1369605600000|2013-05-26 22:00:00|8901.80928|8843.62752|8875.44567|8870.90022|8909.082|8905.44564|8825.44572|8822.71845|354624
1369692000000|2013-05-27 22:00:00|8907.26382|8904.53655|8929.08198|8928.17289|8954.5365|8952.71832|8879.08203|8875.44567|685564
1369778400000|2013-05-28 22:00:00|8882.71839|8881.8093|8807.26392|8806.35483|8931.80925|8930.90016|8774.53668|8773.62759|658226
1369864800000|2013-05-29 22:00:00|8838.17298|8830.90026|8916.35472|8913.62745|8949.08196|8946.35469|8810.90028|8809.99119|725941
1369951200000|2013-05-30 22:00:00|8960.90013|8953.62741|8988.17283|8985.44556|9060.90003|9059.99094|8954.5365|8943.62742|1572903
1370210400000|2013-06-02 22:00:00|9049.08186|8900.90019|9001.80918|8998.17282|9118.1727|9113.62725|8918.1729|8900.90019|1424544
1370296800000|2013-06-03 22:00:00|9045.4455|9028.17279|8913.62745|8910.90018|9045.4455|9034.53642|8895.44565|8894.53656|894123
1370383200000|2013-06-04 22:00:00|8869.99113|8859.99114|8839.08207|8838.17298|8902.71837|8899.9911|8815.44573|8813.62755|706196
1370469600000|2013-06-05 22:00:00|9025.44552|8783.62758|8759.99124|8759.08215|9025.44552|8862.71841|8759.99124|8759.08215|680748
1370556000000|2013-06-06 22:00:00|8771.80941|8754.5367|8827.2639|8824.53663|8869.99113|8867.26386|8699.08221|8695.44585|803819
1370815200000|2013-06-09 22:00:00|8846.35479|8821.80936|8853.62751|8851.80933|8879.08203|8877.26385|8776.35486|8772.7185|482481
1370901600000|2013-06-10 22:00:00|8818.173|8791.80939|8809.0821|8807.26392|8819.08209|8808.17301|8676.35496|8674.53678|709494
1370988000000|2013-06-11 22:00:00|8812.71846|8800.90029|8811.80937|8809.99119|8899.08201|8897.26383|8792.71848|8789.08212|553289
1371074400000|2013-06-12 22:00:00|8717.26401|8549.99145|8791.80939|8789.08212|8799.9912|8798.17302|8684.53677|8549.99145|654621
1371160800000|2013-06-13 22:00:00|8826.35481|8816.35482|8716.35492|8713.62765|8832.71844|8829.99117|8690.9004|8689.99131|643896
1371420000000|2013-06-16 22:00:00|8816.35482|8734.53672|8829.08208|8827.2639|8886.35475|8882.71839|8753.62761|8732.71854|574470
1371506400000|2013-06-17 22:00:00|8797.26393|8781.8094|8848.17297|8844.53661|8862.71841|8860.90023|8778.17304|8774.53668|451771
1371592800000|2013-06-18 22:00:00|8852.71842|8838.17298|8803.62756|8801.80938|8869.99113|8866.35477|8777.26395|8773.62759|489984
1371679200000|2013-06-19 22:00:00|8699.08221|8603.62776|8516.35512|8515.44603|8699.08221|8688.17313|8485.44606|8483.62788|1231884
1371765600000|2013-06-20 22:00:00|8502.71877|8493.62787|8448.17337|8447.26428|8636.355|8635.44591|8447.26428|8446.35519|1213215
1372024800000|2013-06-23 22:00:00|8463.6279|8446.35519|8307.26442|8304.53715|8463.6279|8458.17336|8282.71899|8281.8099|1139239
1372111200000|2013-06-24 22:00:00|8349.08256|8329.99167|8409.99159|8406.35523|8430.90066|8427.2643|8299.9917|8295.44625|787753
1372197600000|2013-06-25 22:00:00|8435.44611|8427.2643|8520.90057|8519.08239|8535.44601|8534.53692|8385.44616|8383.62798|966818
1372284000000|2013-06-26 22:00:00|8509.99149|8499.9915|8609.0823|8606.35503|8629.08228|8626.35501|8428.17339|8427.2643|1071559
1372370400000|2013-06-27 22:00:00|8618.1732|8612.71866|8628.17319|8624.53683|8686.35495|8684.53677|8570.90052|8568.17325|927326
1372629600000|2013-06-30 22:00:00|8699.9913|8306.35533|8619.08229|8616.35502|8749.99125|8729.08218|8519.99148|8306.35533|868473
1372716000000|2013-07-01 22:00:00|8628.17319|8622.71865|8575.44597|8571.80961|8654.5368|8624.53683|8533.62783|8532.71874|714887
1372802400000|2013-07-02 22:00:00|8548.17327|8534.53692|8580.90051|8579.99142|8598.17322|8595.44595|8504.53695|8500.90059|589316
1372888800000|2013-07-03 22:00:00|8609.0823|8604.53685|8700.90039|8698.17312|8705.44584|8703.62766|8514.53694|8513.62785|864523
1372975200000|2013-07-04 22:00:00|8704.53675|8691.80949|8554.5369|8551.80963|8726.35491|8725.44582|8549.08236|8547.26418|876743
1373234400000|2013-07-07 22:00:00|8590.9005|8586.35505|8684.53677|8682.71859|8721.80946|8719.08219|8590.9005|8579.08233|551218
1373320800000|2013-07-08 22:00:00|8725.44582|8723.62764|8794.53666|8793.62757|8810.90028|8809.99119|8708.17311|8699.9913|452189
1373407200000|2013-07-09 22:00:00|8760.90033|8749.99125|8731.80945|8729.08218|8789.99121|8787.26394|8689.99131|8686.35495|531625
1373493600000|2013-07-10 22:00:00|8836.3548|8830.90026|8889.08202|8887.26384|8890.9002|8889.99111|8780.90031|8778.17304|689098
1373580000000|2013-07-11 22:00:00|8873.62749|8857.26387|8841.80934|8839.99116|8907.26382|8906.35473|8835.44571|8834.53662|737075
1373839200000|2013-07-14 22:00:00|8849.08206|8840.90025|8859.99114|8855.44569|8907.26382|8905.44564|8814.53664|8812.71846|528538
1373925600000|2013-07-15 22:00:00|8875.44567|8870.90022|8838.17298|8836.3548|8882.71839|8878.17294|8809.0821|8807.26392|399566
1374012000000|2013-07-16 22:00:00|8862.71841|8854.5366|8879.99112|8877.26385|8923.62744|8921.80926|8773.62759|8772.7185|652980
1374098400000|2013-07-17 22:00:00|8861.80932|8840.90025|8912.71836|8910.90018|8919.08199|8916.35472|8815.44573|8813.62755|625724
1374184800000|2013-07-18 22:00:00|8923.62744|8909.082|8961.80922|8959.08195|8963.6274|8961.80922|8867.26386|8862.71841|431612
1374444000000|2013-07-21 22:00:00|8989.08192|8981.8092|8969.08194|8967.26376|9027.2637|9025.44552|8919.99108|8915.44563|434167
1374530400000|2013-07-22 22:00:00|8977.26375|8974.53648|8904.53655|8900.90019|8998.17282|8992.71828|8899.9911|8898.17292|339327
1374616800000|2013-07-23 22:00:00|8927.2638|8909.082|8971.80921|8970.90012|8981.8092|8980.90011|8885.44566|8883.62748|378945
1374703200000|2013-07-24 22:00:00|8991.80919|8984.53647|8921.80926|8919.08199|8999.991|8999.08191|8903.62746|8901.80928|576536
1374789600000|2013-07-25 22:00:00|8945.4456|8928.17289|8969.08194|8966.35467|8999.991|8998.17282|8919.08199|8912.71836|423180
1375048800000|2013-07-28 22:00:00|8949.99105|8929.99107|8831.80935|8829.99117|8999.991|8997.26373|8816.35482|8815.44573|596640
1375135200000|2013-07-29 22:00:00|8985.44556|8946.35469|9172.7181|9163.6272|9181.809|9177.26355|8957.26377|8945.4456|998772
1375221600000|2013-07-30 22:00:00|9136.3545|9122.71815|9050.90004|9048.17277|9159.08175|9154.5363|9022.71825|9021.80916|585495
1375308000000|2013-07-31 22:00:00|9122.71815|9104.53635|9127.2636|9118.1727|9149.99085|9140.89995|9047.26368|9045.4455|434039
1375394400000|2013-08-01 22:00:00|9154.5363|9140.89995|9127.2636|9118.1727|9168.17265|9163.6272|9109.0818|9099.9909|281282
1375653600000|2013-08-04 22:00:00|9172.7181|9163.6272|9140.89995|9131.80905|9199.9908|9190.8999|9109.0818|9104.53635|316729
1375740000000|2013-08-05 22:00:00|9122.71815|9099.9909|9072.7182|9070.90002|9131.80905|9127.2636|9037.26369|9035.44551|425938
1375826400000|2013-08-06 22:00:00|9054.5364|9040.90005|9104.53635|9095.44545|9118.1727|9109.0818|9009.99099|9009.0819|356631
1375912800000|2013-08-07 22:00:00|9099.9909|9090.9|9109.0818|9099.9909|9136.3545|9131.80905|9066.35457|9063.6273|295241
1375999200000|2013-08-08 22:00:00|9127.2636|9118.1727|9190.8999|9181.809|9218.1726|9213.62715|9078.17274|9073.62729|360112
1376258400000|2013-08-11 22:00:00|9190.8999|9172.7181|9190.8999|9186.35445|9222.71805|9218.1726|9127.2636|9122.71815|194343
1376344800000|2013-08-12 22:00:00|9195.44535|9195.44535|9295.44525|9286.35435|9295.44525|9290.8998|9195.44535|9190.8999|323207
1376431200000|2013-08-13 22:00:00|9318.1725|9295.44525|9304.53615|9295.44525|9377.26335|9368.17245|9295.44525|9290.8998|242362
1376517600000|2013-08-14 22:00:00|9313.62705|9299.9907|9304.53615|9299.9907|9331.80885|9322.71795|9209.0817|9204.53625|220446
1376604000000|2013-08-15 22:00:00|9299.9907|9290.8998|9399.9906|9390.8997|9440.89965|9431.80875|9290.8998|9281.8089|440835
1376863200000|2013-08-18 22:00:00|9431.80875|9418.1724|9359.08155|9349.99065|9431.80875|9418.1724|9336.3543|9331.80885|273808
1376949600000|2013-08-19 22:00:00|9313.62705|9290.8998|9295.44525|9290.8998|9318.1725|9309.0816|9236.3544|9231.80895|415500
1377036000000|2013-08-20 22:00:00|9363.627|9318.1725|9290.8998|9286.35435|9363.627|9349.99065|9259.08165|9254.5362|281529
1377122400000|2013-08-21 22:00:00|9295.44525|9268.17255|9436.3542|9427.2633|9463.6269|9459.08145|9286.35435|9268.17255|349384
1377208800000|2013-08-22 22:00:00|9527.2632|9522.71775|9568.17225|9559.08135|9581.8086|9577.26315|9472.7178|9468.17235|500666
1377468000000|2013-08-25 22:00:00|9545.445|9536.3541|9568.17225|9563.6268|9581.8086|9577.26315|9486.35415|9477.26325|206612
1377554400000|2013-08-26 22:00:00|9540.89955|9531.80865|9399.9906|9390.8997|9554.5359|9545.445|9372.7179|9368.17245|376062
1377640800000|2013-08-27 22:00:00|9318.1725|9286.35435|9218.1726|9209.0817|9318.1725|9313.62705|9140.89995|9136.3545|573957
1377727200000|2013-08-28 22:00:00|9240.89985|9231.80895|9199.9908|9195.44535|9245.4453|9236.3544|9159.08175|9154.5363|291576
1377813600000|2013-08-29 22:00:00|9181.809|9163.6272|9040.90005|9031.80915|9199.9908|9195.44535|9035.44551|9031.80915|579300
1378072800000|2013-09-01 22:00:00|9122.71815|9109.0818|9168.17265|9163.6272|9204.53625|9195.44535|9104.53635|9090.9|272619
1378159200000|2013-09-02 22:00:00|9172.7181|9145.4454|9172.7181|9163.6272|9218.1726|9213.62715|9039.99096|9031.80915|349373
1378245600000|2013-09-03 22:00:00|9190.8999|9172.7181|9209.0817|9204.53625|9213.62715|9209.0817|9026.35461|9025.44552|411292
1378332000000|2013-09-04 22:00:00|9195.44535|9186.35445|9052.71822|9049.08186|9199.9908|9186.35445|9043.62732|9039.99096|419320
1378418400000|2013-09-05 22:00:00|9050.90004|9040.90005|9172.7181|9159.08175|9172.7181|9168.17265|9030.90006|9027.2637|516720
1378677600000|2013-09-08 22:00:00|9172.7181|9163.6272|9154.5363|9145.4454|9181.809|9172.7181|9118.1727|9109.0818|250122
1378764000000|2013-09-09 22:00:00|9204.53625|9199.9908|9327.2634|9318.1725|9349.99065|9340.89975|9190.8999|9186.35445|463006
1378850400000|2013-09-10 22:00:00|9318.1725|9295.44525|9290.8998|9277.26345|9372.7179|9368.17245|9254.5362|9249.99075|274883
1378936800000|2013-09-11 22:00:00|9331.80885|9322.71795|9254.5362|9245.4453|9340.89975|9331.80885|9236.3544|9227.2635|249423
1379023200000|2013-09-12 22:00:00|9272.718|9263.6271|9299.9907|9290.8998|9309.0816|9299.9907|9240.89985|9236.3544|257134
1379282400000|2013-09-15 22:00:00|9359.08155|9345.4452|9313.62705|9309.0816|9440.89965|9436.3542|9309.0816|9304.53615|318804
1379368800000|2013-09-16 22:00:00|9309.0816|9286.35435|9240.89985|9236.3544|9340.89975|9331.80885|9227.2635|9222.71805|316056
1379455200000|2013-09-17 22:00:00|9263.6271|9240.89985|9440.89965|9431.80875|9459.08145|9454.536|9240.89985|9227.2635|443260
1379541600000|2013-09-18 22:00:00|9540.89955|9531.80865|9449.99055|9436.3542|9609.0813|9604.53585|9427.2633|9418.1724|530869
1379628000000|2013-09-19 22:00:00|9454.536|9445.4451|9540.89955|9531.80865|9545.445|9540.89955|9418.1724|9413.62695|647141
1379887200000|2013-09-22 22:00:00|9509.0814|9490.8996|9454.536|9445.4451|9509.0814|9495.44505|9409.0815|9404.53605|379492
1379973600000|2013-09-23 22:00:00|9459.08145|9454.536|9431.80875|9422.71785|9499.9905|9495.44505|9381.8088|9377.26335|337950
1380060000000|2013-09-24 22:00:00|9409.0815|9363.627|9440.89965|9431.80875|9445.4451|9436.3542|9349.99065|9345.4452|224251
1380146400000|2013-09-25 22:00:00|9418.1724|9404.53605|9472.7178|9463.6269|9499.9905|9495.44505|9390.8997|9381.8088|236248
1380232800000|2013-09-26 22:00:00|9481.8087|9477.26325|9377.26335|9372.7179|9481.8087|9477.26325|9322.71795|9318.1725|293417
1380492000000|2013-09-29 22:00:00|9309.0816|9295.44525|9327.2634|9318.1725|9354.5361|9349.99065|9295.44525|9290.8998|220852
1380578400000|2013-09-30 22:00:00|9363.627|9354.5361|9336.3543|9331.80885|9454.536|9449.99055|9327.2634|9318.1725|487755
1380664800000|2013-10-01 22:00:00|9318.1725|9304.53615|9181.809|9177.26355|9318.1725|9304.53615|9131.80905|9127.2636|561631
1380751200000|2013-10-02 22:00:00|9209.0817|9181.809|9149.99085|9145.4454|9254.5362|9245.4453|9136.3545|9127.2636|316101
1380837600000|2013-10-03 22:00:00|9163.6272|9149.99085|9145.4454|9140.89995|9181.809|9172.7181|9085.44546|9081.8091|331498
1381096800000|2013-10-06 22:00:00|9136.3545|9104.53635|9099.9909|9090.9|9140.89995|9122.71815|9005.44554|9003.62736|364524
1381183200000|2013-10-07 22:00:00|9113.62725|9099.9909|9073.62729|9071.80911|9113.62725|9104.53635|9009.99099|9007.26372|430993
1381269600000|2013-10-08 22:00:00|9004.53645|8990.9001|8939.99106|8937.26379|9019.99098|9016.35462|8915.44563|8914.53654|652806
1381356000000|2013-10-09 22:00:00|8991.80919|8976.35466|9082.71819|9074.53638|9122.71815|9118.1727|8960.90013|8957.26377|686725
1381442400000|2013-10-10 22:00:00|9090.9|9075.44547|9095.44545|9089.08182|9109.0818|9104.53635|9066.35457|9057.26367|335768
1381701600000|2013-10-13 22:00:00|9072.7182|9068.17275|9113.62725|9113.62725|9122.71815|9118.1727|9017.26371|9013.62735|321516
1381788000000|2013-10-14 22:00:00|9159.08175|9149.99085|9195.44535|9186.35445|9231.80895|9227.2635|9127.2636|9118.1727|542373
1381874400000|2013-10-15 22:00:00|9186.35445|9159.08175|9122.71815|9109.0818|9213.62715|9209.0817|9089.99091|9086.35455|453247
1381960800000|2013-10-16 22:00:00|9113.62725|9099.9909|9204.53625|9195.44535|9222.71805|9218.1726|9099.9909|9090.9|333794
1382047200000|2013-10-17 22:00:00|9263.6271|9240.89985|9249.99075|9240.89985|9272.718|9268.17255|9186.35445|9181.809|400387
1382306400000|2013-10-20 22:00:00|9236.3544|9227.2635|9295.44525|9290.8998|9299.9907|9295.44525|9209.0817|9204.53625|355242
1382392800000|2013-10-21 22:00:00|9272.718|9259.08165|9313.62705|9304.53615|9345.4452|9336.3543|9259.08165|9254.5362|368046
1382479200000|2013-10-22 22:00:00|9304.53615|9281.8089|9313.62705|9309.0816|9372.7179|9368.17245|9290.8998|9272.718|385944
1382565600000|2013-10-23 22:00:00|9090.9|9063.6273|9163.6272|9154.5363|9259.08165|9249.99075|9083.62728|9063.6273|783977
1382652000000|2013-10-24 22:00:00|9172.7181|9145.4454|9268.17255|9259.08165|9295.44525|9290.8998|9154.5363|9140.89995|394393
1382914800000|2013-10-27 23:00:00|9295.44525|9290.8998|9286.35435|9277.26345|9313.62705|9304.53615|9236.3544|9231.80895|291735
1383001200000|2013-10-28 23:00:00|9263.6271|9259.08165|9199.9908|9186.35445|9327.2634|9318.1725|9163.6272|9159.08175|463440
1383087600000|2013-10-29 23:00:00|9227.2635|9209.0817|9104.53635|9099.9909|9227.2635|9218.1726|9054.5364|9052.71822|486050
1383174000000|2013-10-30 23:00:00|9071.80911|9047.26368|9136.3545|9131.80905|9145.4454|9136.3545|9033.62733|9030.90006|428521
1383260400000|2013-10-31 23:00:00|9140.89995|9136.3545|9087.26364|9081.8091|9149.99085|9136.3545|9052.71822|9049.99095|269162
1383519600000|2013-11-03 23:00:00|9122.71815|9113.62725|9154.5363|9149.99085|9186.35445|9181.809|9118.1727|9104.53635|259555
1383606000000|2013-11-04 23:00:00|9149.99085|9145.4454|9073.62729|9069.99093|9177.26355|9168.17265|9041.80914|9039.99096|330519
1383692400000|2013-11-05 23:00:00|9089.99091|9069.08184|9131.80905|9127.2636|9154.5363|9149.99085|9050.90004|9049.99095|319973
1383778800000|2013-11-06 23:00:00|9136.3545|9122.71815|9090.9|9083.62728|9222.71805|9213.62715|9048.17277|9045.4455|557502
1383865200000|2013-11-07 23:00:00|9032.71824|9015.44553|9053.62731|9049.99095|9081.8091|9079.08183|8978.17284|8972.7183|476931
1384124400000|2013-11-10 23:00:00|9052.71822|9040.90005|9149.99085|9145.4454|9163.6272|9159.08175|9009.99099|9009.0819|338215
1384210800000|2013-11-11 23:00:00|9136.3545|9113.62725|9099.9909|9090.9|9163.6272|9159.08175|9081.8091|9075.44547|267597
1384297200000|2013-11-12 23:00:00|9070.90002|9063.6273|9034.53642|9030.90006|9122.71815|9113.62725|9009.0819|9007.26372|498265
1384383600000|2013-11-13 23:00:00|9118.1727|9095.44545|9163.6272|9154.5363|9177.26355|9168.17265|9062.71821|9059.08185|693132
1384470000000|2013-11-14 23:00:00|9145.4454|9136.3545|9209.0817|9204.53625|9227.2635|9218.1726|9118.1727|9109.0818|454463
1384729200000|2013-11-17 23:00:00|9181.809|9159.08175|9272.718|9263.6271|9272.718|9268.17255|9136.3545|9131.80905|358902
1384815600000|2013-11-18 23:00:00|9236.3544|9209.0817|9222.71805|9218.1726|9254.5362|9245.4453|9190.8999|9186.35445|330158
1384902000000|2013-11-19 23:00:00|9199.9908|9186.35445|9277.26345|9268.17255|9318.1725|9313.62705|9186.35445|9181.809|301512
1384988400000|2013-11-20 23:00:00|9236.3544|9227.2635|9222.71805|9213.62715|9249.99075|9240.89985|9149.99085|9145.4454|331466
1385074800000|2013-11-21 23:00:00|9218.1726|9209.0817|9236.3544|9231.80895|9259.08165|9254.5362|9186.35445|9181.809|282517
1385334000000|2013-11-24 23:00:00|9277.26345|9268.17255|9290.8998|9286.35435|9322.71795|9318.1725|9240.89985|9236.3544|291298
1385420400000|2013-11-25 23:00:00|9295.44525|9295.44525|9286.35435|9277.26345|9309.0816|9299.9907|9245.4453|9240.89985|230639
1385506800000|2013-11-26 23:00:00|9299.9907|9281.8089|9340.89975|9331.80885|9349.99065|9345.4452|9259.08165|9254.5362|273836
1385593200000|2013-11-27 23:00:00|9327.2634|9318.1725|9340.89975|9331.80885|9381.8088|9377.26335|9299.9907|9295.44525|252785
1385679600000|2013-11-28 23:00:00|9318.1725|9309.0816|9340.89975|9327.2634|9354.5361|9349.99065|9286.35435|9277.26345|216397
1385938800000|2013-12-01 23:00:00|9318.1725|9309.0816|9327.2634|9313.62705|9345.4452|9340.89975|9281.8089|9277.26345|236307
1386025200000|2013-12-02 23:00:00|9318.1725|9295.44525|9104.53635|9095.44545|9318.1725|9299.9907|9090.9|9088.17273|516865
1386111600000|2013-12-03 23:00:00|9136.3545|9118.1727|9059.08185|9054.5364|9172.7181|9163.6272|8969.99103|8965.44558|666427
1386198000000|2013-12-04 23:00:00|9090.9|9081.8091|8968.17285|8963.6274|9090.9|9085.44546|8964.53649|8963.6274|530426
1386284400000|2013-12-05 23:00:00|8998.17282|8990.9001|8956.35468|8953.62741|9006.35463|9000.90009|8903.62746|8894.53656|861014
1386543600000|2013-12-08 23:00:00|8998.17282|8970.90012|8924.53653|8922.71835|8998.17282|8984.53647|8906.35473|8905.44564|768384
1386630000000|2013-12-09 23:00:00|8918.1729|8909.99109|8868.17295|8865.44568|8944.53651|8939.99106|8848.17297|8846.35479|506635
1386716400000|2013-12-10 23:00:00|8908.17291|8899.08201|8898.17292|8893.62747|8962.71831|8959.08195|8877.26385|8873.62749|1011732
1386802800000|2013-12-11 23:00:00|8897.26383|8883.62748|8856.35478|8852.71842|8916.35472|8913.62745|8848.17297|8845.4457|621712
1386889200000|2013-12-12 23:00:00|8884.53657|8876.35476|8919.08199|8918.1729|8963.6274|8961.80922|8865.44568|8859.08205|559187
1387148400000|2013-12-15 23:00:00|8899.9911|8879.08203|8989.08192|8988.17283|9018.1728|9015.44553|8870.90022|8868.17295|658271
1387234800000|2013-12-16 23:00:00|8981.8092|8930.90016|8893.62747|8889.99111|8981.8092|8951.80923|8873.62749|8869.99113|562418
1387321200000|2013-12-17 23:00:00|8908.17291|8892.71838|8980.90011|8978.17284|8993.62737|8991.80919|8900.90019|8892.71838|605053
1387407600000|2013-12-18 23:00:00|9018.1728|8999.991|9076.35456|9073.62729|9090.9|9089.08182|9010.90008|8998.17282|751250
1387494000000|2013-12-19 23:00:00|9088.17273|9075.44547|9070.90002|9069.99093|9090.9|9087.26364|9017.26371|9014.53644|971106
1387753200000|2013-12-22 23:00:00|9081.8091|9072.7182|9080.90001|9079.08183|9089.08182|9086.35455|9010.90008|9009.0819|445504
1387839600000|2013-12-23 23:00:00|9086.35455|9085.44546|9118.1727|9109.0818|9163.6272|9159.08175|9081.8091|9073.62729|79865
1388098800000|2013-12-26 23:00:00|9181.809|9159.08175|9254.5362|9245.4453|9268.17255|9259.08165|9140.89995|9131.80905|336581
1388358000000|2013-12-29 23:00:00|9272.718|9259.08165|9309.0816|9295.44525|9318.1725|9313.62705|9249.99075|9240.89985|293953
1388444400000|2013-12-30 23:00:00|9304.53615|9290.8998|9336.3543|9331.80885|9336.3543|9331.80885|9295.44525|9290.8998|79407
1388617200000|2014-01-01 23:00:00|9359.08155|9349.99065|9199.9908|9186.35445|9363.627|9354.5361|9177.26355|9172.7181|406782
1388703600000|2014-01-02 23:00:00|9209.0817|9195.44535|9240.89985|9227.2635|9263.6271|9259.08165|9190.8999|9181.809|180709
1388962800000|2014-01-05 23:00:00|9213.62715|9199.9908|9044.53641|9038.17278|9227.2635|9213.62715|9034.53642|9031.80915|648669
1389049200000|2014-01-06 23:00:00|8969.08194|8954.5365|8883.62748|8881.8093|8979.99102|8973.62739|8882.71839|8881.8093|862976
1389135600000|2014-01-07 23:00:00|8958.17286|8954.5365|8964.53649|8958.17286|8990.9001|8988.17283|8910.90018|8909.99109|531766
1389222000000|2014-01-08 23:00:00|8975.44557|8972.7183|8919.99108|8917.26381|8997.26373|8993.62737|8882.71839|8881.8093|474582
1389308400000|2014-01-09 23:00:00|8972.7183|8963.6274|9009.0819|9002.71827|9034.53642|9032.71824|8937.26379|8932.71834|477140
1389567600000|2014-01-12 23:00:00|9010.90008|9001.80918|8951.80923|8950.90014|9013.62735|9003.62736|8925.44562|8923.62744|318456
1389654000000|2014-01-13 23:00:00|8903.62746|8884.53657|8905.44564|8904.53655|8930.90016|8928.17289|8834.53662|8832.71844|671071
1389740400000|2014-01-14 23:00:00|8930.90016|8923.62744|8941.80924|8939.08197|8974.53648|8973.62739|8864.53659|8863.6275|526246
1389826800000|2014-01-15 23:00:00|8933.62743|8926.35471|8939.08197|8935.44561|8963.6274|8960.90013|8909.99109|8909.082|426758
1389913200000|2014-01-16 23:00:00|8969.08194|8959.08195|8997.26373|8991.80919|9077.26365|9075.44547|8948.17287|8938.17288|649518
1390172400000|2014-01-19 23:00:00|8992.71828|8979.99102|8957.26377|8954.5365|9014.53644|9011.80917|8942.71833|8939.99106|273068
1390258800000|2014-01-20 23:00:00|8988.17283|8984.53647|8969.99103|8965.44558|9039.08187|9036.3546|8939.08197|8936.3547|497958
1390345200000|2014-01-21 23:00:00|9009.0819|9000.90009|8950.90014|8946.35469|9027.2637|9019.99098|8934.53652|8933.62743|332743
1390431600000|2014-01-22 23:00:00|8949.08196|8932.71834|8901.80928|8897.26383|8991.80919|8988.17283|8845.4457|8843.62752|540235
1390518000000|2014-01-23 23:00:00|8904.53655|8888.17293|8620.90047|8613.62775|8911.80927|8909.082|8614.53684|8611.80957|1107379
1390777200000|2014-01-26 23:00:00|8660.90043|8660.90043|8617.26411|8610.90048|8689.08222|8687.26404|8563.6278|8560.90053|658665
1390863600000|2014-01-27 23:00:00|8627.2641|8619.08229|8559.99144|8554.5369|8641.80954|8638.17318|8535.44601|8532.71874|749419
1390950000000|2014-01-28 23:00:00|8618.1732|8611.80957|8536.3551|8528.17329|8688.17313|8684.53677|8428.17339|8427.2643|986594
1391036400000|2014-01-29 23:00:00|8540.90055|8533.62783|8499.9915|8497.26423|8590.9005|8589.99141|8479.08243|8477.26425|565484
1391122800000|2014-01-30 23:00:00|8506.35513|8490.9006|8502.71877|8494.53696|8552.71872|8549.08236|8346.35529|8345.4462|798272
1391382000000|2014-02-02 23:00:00|8489.99151|8478.17334|8451.80973|8447.26428|8559.08235|8554.5369|8436.3552|8432.71884|698351
1391468400000|2014-02-03 23:00:00|8453.62791|8444.53701|8478.17334|8477.26425|8508.17331|8505.44604|8356.35528|8351.80983|847637
1391554800000|2014-02-04 23:00:00|8469.08244|8459.99154|8513.62785|8508.17331|8572.7187|8570.90052|8412.71886|8410.90068|721747
1391641200000|2014-02-05 23:00:00|8537.26419|8528.17329|8617.26411|8609.99139|8636.355|8635.44591|8508.17331|8504.53695|745573
1391727600000|2014-02-06 23:00:00|8749.08216|8745.4458|8774.53668|8770.90032|8779.08213|8777.26395|8650.90044|8645.4459|902978
1391986800000|2014-02-09 23:00:00|8799.08211|8787.26394|8889.99111|8887.26384|8906.35473|8904.53655|8779.08213|8773.62759|787838
1392073200000|2014-02-10 23:00:00|8909.082|8897.26383|8967.26376|8962.71831|8968.17285|8962.71831|8871.80931|8868.17295|571381
1392159600000|2014-02-11 23:00:00|8969.99103|8959.08195|8969.99103|8966.35467|9022.71825|9021.80916|8938.17288|8933.62743|491115
1392246000000|2014-02-12 23:00:00|8987.26374|8963.6274|9069.08184|9065.44548|9069.99093|9068.17275|8941.80924|8939.99106|756947
1392332400000|2014-02-13 23:00:00|9049.99095|9045.4455|9085.44546|9082.71819|9090.9|9089.99091|9007.26372|9002.71827|588366
1392591600000|2014-02-16 23:00:00|10025|10015|9943|9940|10025|10015|9921|9920|472461
1392678000000|2014-02-17 23:00:00|9039.08187|9036.3546|8909.082|8901.80928|9090.9|9089.99091|8866.35477|8864.53659|843486
1392764400000|2014-02-18 23:00:00|9800|9792|9872|9867|9885|9879|9757|9750|576788
1392850800000|2014-02-19 23:00:00|9781|9735|9838|9835|9854|9852|9723|9718|563054
1392937200000|2014-02-20 23:00:00|9838|9835|9889|9883|9912|9910|9837|9832|609776
1393196400000|2014-02-23 23:00:00|9873|9867|9914|9908|9920|9919|9810|9805|486958
1393282800000|2014-02-24 23:00:00|9914|9908|9946|9941|9946|9943|9856|9855|501348
1393369200000|2014-02-25 23:00:00|9946|9941|9933|9929|9946|9941|9872|9868|506565
1393455600000|2014-02-26 23:00:00|9933|9929|9939|9937|9950|9949|9848|9845|595356
1393542000000|2014-02-27 23:00:00|9900|9894|9960|9955|10010|10005|9879|9877|542260
1393801200000|2014-03-02 23:00:00|9960|9955|9725|9720|9960|9960|9699|9696|927825
1393887600000|2014-03-03 23:00:00|9725|9720|10020|10015|10025|10020|9725|9720|757336
1393974000000|2014-03-04 23:00:00|10020|10015|9951|9945|10020|10015|9883|9880|614859
1394060400000|2014-03-05 23:00:00|9951|9945|9863|9860|9994|9992|9812|9810|683317
1394146800000|2014-03-06 23:00:00|9863|9860|9856|9851|9988|9986|9837|9833|652934
1394406000000|2014-03-09 23:00:00|9852|9851|9889|9881|9958|9955|9815|9811|578338
1394492400000|2014-03-10 23:00:00|9890|9883|9843|9840|9936|9934|9810|9805|513359
1394578800000|2014-03-11 23:00:00|9843|9840|9749|9742|9843|9840|9703|9700|674082
1394665200000|2014-03-12 23:00:00|9749|9742|9609|9607|9765|9761|9597|9595|663129
1394751600000|2014-03-13 23:00:00|9609|9607|9511|9507|9609|9607|9474|9472|1241782
1395010800000|2014-03-16 23:00:00|9500|9498|9559|9556|9595|9591|9476|9475|666088
1395097200000|2014-03-17 23:00:00|9548|9532|9646|9642|9708|9706|9513|9510|776503
1395183600000|2014-03-18 23:00:00|9640|9620|9581|9579|9649|9640|9560|9558|624851
1395270000000|2014-03-19 23:00:00|9526|9510|9595|9591|9627|9624|9505|9502|988450
1395356400000|2014-03-20 23:00:00|9618|9610|9763|9758|9776|9774|9610|9605|668045
1395615600000|2014-03-23 23:00:00|9758|9747|9646|9640|9764|9757|9627|9625|576102
1395702000000|2014-03-24 23:00:00|9676|9660|9788|9785|9864|9861|9672|9660|568670
1395788400000|2014-03-25 23:00:00|9793|9788|9841|9837|9916|9915|9763|9751|400160
1395874800000|2014-03-26 23:00:00|9821|9807|9861|9854|9905|9902|9805|9800|420271
1395961200000|2014-03-27 23:00:00|9894|9872|9897|9891|9940|9939|9867|9863|475738
1396216800000|2014-03-30 22:00:00|9938|9923|9857|9850|9944|9937|9830|9829|412247
1396303200000|2014-03-31 22:00:00|9860|9838|9789|9784|9860|9854|9777|9775|467795
1396389600000|2014-04-01 22:00:00|9792|9780|9802|9799|9830|9828|9758|9756|315781
1396476000000|2014-04-02 22:00:00|9803|9795|9795|9792|9880|9875|9768|9763|367606
1396562400000|2014-04-03 22:00:00|9820|9810|9920|9917|9970|9969|9811|9805|584015
1396821600000|2014-04-06 22:00:00|9872|9860|9854|9848|9897|9889|9811|9806|389629
1396908000000|2014-04-07 22:00:00|9866|9850|9904|9901|9915|9912|9814|9810|496214
1396994400000|2014-04-08 22:00:00|9939|9915|9831|9826|9940|9915|9829|9826|420881
1397080800000|2014-04-09 22:00:00|9893|9878|9846|9843|9926|9924|9818|9816|472595
1397167200000|2014-04-10 22:00:00|9819|9804|9750|9747|9820|9817|9705|9703|685415
1397426400000|2014-04-13 22:00:00|9755|9725|9790|9787|9797|9795|9641|9640|610947
1397512800000|2014-04-14 22:00:00|9786|9770|9757|9754|9864|9859|9744|9742|555779
1397599200000|2014-04-15 22:00:00|9840|9825|9864|9858|9880|9877|9814|9810|596946
1397685600000|2014-04-16 22:00:00|9866|9863|9885|9882|9913|9911|9819|9816|507916
1398117600000|2014-04-21 22:00:00|9891|9878|10080|10075|10085|10080|9887|9878|609931
1398204000000|2014-04-22 22:00:00|10075|10065|10025|10020|10075|10065|9991|9989|436710
1398290400000|2014-04-23 22:00:00|10175|10150|10250|10240|10340|10335|10160|10150|814267
1398376800000|2014-04-24 22:00:00|10260|10230|10300|10295|10350|10345|10250|10230|575746
1398636000000|2014-04-27 22:00:00|10340|10310|10315|10310|10370|10365|10260|10255|420884
1398722400000|2014-04-28 22:00:00|10340|10325|10345|10335|10370|10360|10270|10265|359679
1398808800000|2014-04-29 22:00:00|10335|10315|10300|10295|10360|10355|10255|10250|414875
1398981600000|2014-05-01 22:00:00|10340|10320|10305|10290|10375|10370|10270|10265|392143
1399240800000|2014-05-04 22:00:00|10340|10330|10310|10305|10350|10340|10180|10175|292936
1399327200000|2014-05-05 22:00:00|10325|10310|10230|10220|10330|10325|10200|10195|279283
1399413600000|2014-05-06 22:00:00|10250|10235|10360|10350|10380|10375|10205|10200|401790
1399500000000|2014-05-07 22:00:00|10390|10365|10460|10455|10475|10470|10385|10365|522569
1399586400000|2014-05-08 22:00:00|10445|10430|10490|10480|10495|10490|10415|10410|377126
1399845600000|2014-05-11 22:00:00|10500|10490|10570|10565|10585|10580|10495|10490|309424
1399932000000|2014-05-12 22:00:00|10555|10550|10520|10515|10590|10585|10515|10505|545683
1400018400000|2014-05-13 22:00:00|10550|10530|10600|10595|10610|10605|10535|10530|375776
1400104800000|2014-05-14 22:00:00|9645.4449|9636.354|9690.8994|9677.26305|9768.17205|9759.08115|9645.4449|9636.354|609320
1400191200000|2014-05-15 22:00:00|9468.17235|9440.89965|9581.8086|9572.7177|9604.53585|9599.9904|9431.80875|9427.2633|645137
1400450400000|2014-05-18 22:00:00|9572.7177|9554.5359|9613.62675|9609.0813|9654.5358|9645.4449|9563.6268|9554.5359|384129
1400536800000|2014-05-19 22:00:00|9609.0813|9595.44495|9577.26315|9568.17225|9631.80855|9622.71765|9540.89955|9536.3541|242008
1400623200000|2014-05-20 22:00:00|9563.6268|9545.445|9590.8995|9581.8086|9627.2631|9622.71765|9518.1723|9513.62685|244999
1400709600000|2014-05-21 22:00:00|9604.53585|9595.44495|9668.17215|9659.08125|9668.17215|9663.6267|9590.8995|9586.35405|331097
1400796000000|2014-05-22 22:00:00|9663.6267|9649.99035|9631.80855|9622.71765|9681.8085|9672.7176|9613.62675|9609.0813|285449
1401055200000|2014-05-25 22:00:00|9659.08125|9640.89945|9686.35395|9681.8085|9709.0812|9699.9903|9645.4449|9640.89945|203160
1401141600000|2014-05-26 22:00:00|9690.8994|9677.26305|9704.53575|9695.44485|9763.6266|9759.08115|9668.17215|9663.6267|353416
1401228000000|2014-05-27 22:00:00|9690.8994|9681.8085|9672.7176|9668.17215|9727.263|9722.71755|9640.89945|9636.354|421237
1401314400000|2014-05-28 22:00:00|9699.9903|9690.8994|9677.26305|9668.17215|9709.0812|9690.8994|9649.99035|9645.4449|216124
1401400800000|2014-05-29 22:00:00|9704.53575|9695.44485|10670|10660|10695|10690|9663.6267|9654.5358|270740
1401660000000|2014-06-01 22:00:00|9968|9910|9749|9744|9984|9977|9705|9702|638550
1401746400000|2014-06-02 22:00:00|9768|9750|9712|9711|9772|9768|9676|9673|534074
1401832800000|2014-06-03 22:00:00|9708|9705|9740|9737|9745|9741|9660|9657|544413
1401919200000|2014-06-04 22:00:00|9743|9735|9763|9759|9826|9824|9675|9668|736817
1402005600000|2014-06-05 22:00:00|9781|9773|9822|9819|9864|9863|9771|9766|575427
1402264800000|2014-06-08 22:00:00|9859|9842|9920|9916|9920|9917|9849|9839|440977
1402351200000|2014-06-09 22:00:00|9920|9915|9891|9888|9930|9927|9846|9845|430931
1402437600000|2014-06-10 22:00:00|9900|9890|9919|9918|9940|9937|9883|9879|458973
1402524000000|2014-06-11 22:00:00|9908|9906|9867|9861|9937|9935|9851|9850|395476
1402610400000|2014-06-12 22:00:00|9864|9850|9859|9852|9883|9880|9781|9780|474985
1402869600000|2014-06-15 22:00:00|9824|9811|9776|9773|9831|9829|9759|9757|562405
1402956000000|2014-06-16 22:00:00|9799|9784|9876|9873|9901|9900|9792|9781|556790
1403042400000|2014-06-17 22:00:00|9880|9875|9862|9861|9905|9903|9817|9815|352448
1403128800000|2014-06-18 22:00:00|9960|9940|9903|9900|10010|10005|9897|9895|758055
1403215200000|2014-06-19 22:00:00|9913|9900|9894|9889|10010|10005|9882|9880|666472
1403474400000|2014-06-22 22:00:00|9869|9854|9790|9787|9870|9864|9755|9752|555396
1403560800000|2014-06-23 22:00:00|9839|9800|9866|9864|9879|9876|9779|9776|549540
1403647200000|2014-06-24 22:00:00|9851|9834|9807|9802|9882|9881|9744|9741|553716
1403733600000|2014-06-25 22:00:00|9820|9799|9704|9701|9820|9799|9655|9653|461994
1403820000000|2014-06-26 22:00:00|9732|9724|9747|9743|9757|9754|9673|9671|452119
1404079200000|2014-06-29 22:00:00|9777|9770|9894|9888|9909|9907|9760|9753|702152
1404165600000|2014-06-30 22:00:00|9880|9875|9962|9959|9985|9984|9872|9865|635220
1404252000000|2014-07-01 22:00:00|9950|9930|9965|9963|9995|9993|9884|9880|513734
1404338400000|2014-07-02 22:00:00|9960|9946|10090|10085|10120|10115|9930|9926|542684
1404424800000|2014-07-03 22:00:00|10100|10090|10165|10155|10185|10180|10080|10075|383469
1404684000000|2014-07-06 22:00:00|10135|10110|10035|10030|10135|10120|10025|10020|357006
1404770400000|2014-07-07 22:00:00|10045|10015|9948|9946|10070|10065|9926|9925|424296
1404856800000|2014-07-08 22:00:00|9935|9933|10035|10025|10050|10045|9935|9930|312360
1404943200000|2014-07-09 22:00:00|10010|9998|9858|9851|10015|10000|9842|9840|589114
1405029600000|2014-07-10 22:00:00|9844|9841|9893|9891|9895|9892|9820|9818|506631
1405288800000|2014-07-13 22:00:00|9895|9887|9948|9945|9986|9984|9858|9850|291466
1405375200000|2014-07-14 22:00:00|9943|9923|9845|9844|9950|9948|9820|9818|495681
1405461600000|2014-07-15 22:00:00|9876|9857|9964|9961|9969|9967|9874|9857|398354
1405548000000|2014-07-16 22:00:00|9938|9898|9806|9800|9938|9915|9801|9800|498558
1405634400000|2014-07-17 22:00:00|9767|9764|9853|9850|9858|9856|9728|9727|481787
1405893600000|2014-07-20 22:00:00|9841|9821|9825|9823|9857|9854|9792|9789|349783
1405980000000|2014-07-21 22:00:00|9871|9851|9930|9928|9941|9940|9849|9833|386035
1406066400000|2014-07-22 22:00:00|9904|9875|9826|9820|9943|9940|9818|9816|372613
1406152800000|2014-07-23 22:00:00|9835|9821|9923|9919|9958|9956|9762|9753|342858
1406239200000|2014-07-24 22:00:00|9906|9893|9752|9747|9915|9901|9736|9731|389258
1406498400000|2014-07-27 22:00:00|9800|9800|9846|9841|9847|9841|9725|9724|423558
1406584800000|2014-07-28 22:00:00|9847|9850|9937|9934|9994|9992|9810|9806|444490
1406671200000|2014-07-29 22:00:00|9959|9950|9870|9864|9998|9996|9845|9844|377432
1406757600000|2014-07-30 22:00:00|9790|9865|9518|9512|9805|9865|9508|9504|1129950
1406844000000|2014-07-31 22:00:00|9516|9511|9371|9360|9527|9516|9342|9340|958151
1407103200000|2014-08-03 22:00:00|9439|9420|9323|9319|9441|9436|9306|9305|601433
1407189600000|2014-08-04 22:00:00|9320|9371|9441|9437|9497|9495|9320|9344|586956
1407276000000|2014-08-05 22:00:00|9398|9396|9447|9443|9474|9472|9316|9315|509737
1407362400000|2014-08-06 22:00:00|9492|9491|9310|9306|9498|9491|9301|9300|726891
1407448800000|2014-08-07 22:00:00|9290|9310|9304|9300|9314|9311|9215|9211|663836
1407708000000|2014-08-10 22:00:00|9404|9402|9443|9440|9454|9451|9365|9360|519193
1407794400000|2014-08-11 22:00:00|9427|9440|9385|9383|9427|9440|9344|9342|578964
1407880800000|2014-08-12 22:00:00|9415|9401|9517|9517|9531|9529|9415|9401|550890
1407967200000|2014-08-13 22:00:00|9476|9515|9496|9493|9536|9532|9408|9405|448664
1408053600000|2014-08-14 22:00:00|9525|9520|9397|9392|9626|9623|9392|9391|798559
1408312800000|2014-08-17 22:00:00|9500|9500|9522|9516|9592|9590|9482|9481|359522
1408399200000|2014-08-18 22:00:00|9548|9532|9571|9568|9580|9578|9503|9499|304694
1408485600000|2014-08-19 22:00:00|9555|9551|9532|9529|9570|9568|9474|9470|372326
1408572000000|2014-08-20 22:00:00|9560|9560|9599|9596|9612|9609|9528|9523|359082
1408658400000|2014-08-21 22:00:00|9608|9592|9522|9518|9610|9603|9466|9465|536969
1408917600000|2014-08-24 22:00:00|9570|9624|9745|9739|9745|9744|9570|9612|409531
1409004000000|2014-08-25 22:00:00|9720|9735|9844|9841|9848|9846|9719|9710|441456
1409090400000|2014-08-26 22:00:00|9800|9795|9794|9792|9838|9836|9755|9753|378616
1409176800000|2014-08-27 22:00:00|9766|9760|9722|9720|9785|9780|9705|9703|425372
1409263200000|2014-08-28 22:00:00|9750|9744|9704|9700|9787|9785|9615|9611|430086
1409522400000|2014-08-31 22:00:00|9720|9714|9710|9704|9744|9742|9672|9671|238927
1409608800000|2014-09-01 22:00:00|9723|9719|9682|9675|9750|9745|9652|9650|343382
1409695200000|2014-09-02 22:00:00|9712|9708|9790|9785|9849|9848|9698|9693|486808
1409781600000|2014-09-03 22:00:00|9769|9790|9932|9925|9980|9979|9726|9723|949016
1409868000000|2014-09-04 22:00:00|9900|9911|9873|9866|9932|9911|9816|9812|506543
1410127200000|2014-09-07 22:00:00|9850|9870|9860|9856|9870|9870|9802|9800|294981
1410213600000|2014-09-08 22:00:00|9829|9858|9815|9813|9862|9858|9781|9779|301690
1410300000000|2014-09-09 22:00:00|9771|9810|9746|9743|9809|9810|9733|9730|487277
1410386400000|2014-09-10 22:00:00|9743|9761|9752|9750|9796|9794|9651|9650|606594
1410472800000|2014-09-11 22:00:00|9764|9800|9771|9768|9841|9836|9734|9732|420491
1410732000000|2014-09-14 22:00:00|9763|9760|9779|9775|9814|9811|9729|9722|269043
1410818400000|2014-09-15 22:00:00|9784|9780|9686|9683|9784|9780|9676|9672|384294
1410904800000|2014-09-16 22:00:00|9725|9709|9750|9744|9780|9778|9691|9680|346936
1410991200000|2014-09-17 22:00:00|9741|9741|9889|9881|9900|9898|9730|9729|391467
1411077600000|2014-09-18 22:00:00|9950|9947|9917|9912|9979|9978|9863|9859|702976
1411336800000|2014-09-21 22:00:00|9877|9875|9876|9870|9915|9914|9822|9818|411379
1411423200000|2014-09-22 22:00:00|9878|9862|9679|9673|9879|9876|9678|9673|589955
1411509600000|2014-09-23 22:00:00|9699|9695|9805|9799|9816|9815|9673|9670|551646
1411596000000|2014-09-24 22:00:00|9849|9817|9592|9582|9859|9853|9552|9550|731786
1411682400000|2014-09-25 22:00:00|9565|9590|9564|9556|9620|9618|9521|9517|713918
1411941600000|2014-09-28 22:00:00|9564|9555|9532|9527|9600|9598|9464|9462|678733
1412028000000|2014-09-29 22:00:00|9574|9566|9692|9689|9698|9696|9551|9546|604872
1412114400000|2014-09-30 22:00:00|9616|9661|9533|9529|9664|9661|9497|9495|486231
1412200800000|2014-10-01 22:00:00|9523|9501|9374|9368|9598|9594|9357|9355|886529
1412287200000|2014-10-02 22:00:00|9420|9406|9390|9384|9439|9437|9357|9355|757836
1412546400000|2014-10-05 22:00:00|9465|9460|9444|9437|9547|9545|9422|9418|558925
1412632800000|2014-10-06 22:00:00|9444|9474|9452|9443|9558|9555|9427|9420|980623
1412719200000|2014-10-07 22:00:00|9400|9451|9348|9341|9421|9451|9283|9281|815004
1412805600000|2014-10-08 22:00:00|9400|9438|9435|9427|9493|9491|9366|9364|886794
1412892000000|2014-10-09 22:00:00|9362|9360|9243|9230|9385|9381|9232|9230|1003270
1413151200000|2014-10-12 22:00:00|9185|9185|9185|9180|9233|9230|9123|9117|882998
1413237600000|2014-10-13 22:00:00|9150|9150|9295|9294|9300|9298|9072|9068|927661
1413324000000|2014-10-14 22:00:00|9290|9290|8998|8992|9353|9350|8992|8991|1279812
1413410400000|2014-10-15 22:00:00|9018|9007|8981|8972|9090|9083|8722|8716|1923919
1413496800000|2014-10-16 22:00:00|9000|9000|9197|9190|9216|9214|8935|8931|1428651
1413756000000|2014-10-19 22:00:00|9205|9205|9073|9065|9220|9215|9007|9004|986417
1413842400000|2014-10-20 22:00:00|9043|9030|9289|9286|9289|9288|9018|9015|957657
1413928800000|2014-10-21 22:00:00|9270|9282|9222|9216|9300|9290|9172|9169|912284
1414015200000|2014-10-22 22:00:00|9220|9219|9372|9365|9387|9385|9110|9107|705974
1414101600000|2014-10-23 22:00:00|9312|9312|9282|9273|9350|9325|9228|9219|817573
1414364400000|2014-10-26 23:00:00|9365|9350|9351|9347|9388|9385|9230|9228|800723
1414450800000|2014-10-27 23:00:00|9350|9424|9435|9432|9510|9506|9350|9406|748951
1414537200000|2014-10-28 23:00:00|9468|9466|9524|9520|9545|9544|9429|9422|684335
1414623600000|2014-10-29 23:00:00|9407|9405|9516|9512|9516|9512|9293|9291|1316802
1414710000000|2014-10-30 23:00:00|9512|9604|9618|9612|9723|9720|9512|9583|1198395
1414969200000|2014-11-02 23:00:00|9600|9600|9523|9519|9660|9655|9517|9516|659497
1415055600000|2014-11-03 23:00:00|9524|9523|9458|9452|9618|9616|9434|9431|644643
1415142000000|2014-11-04 23:00:00|9530|9530|9640|9634|9674|9672|9515|9512|593449
1415228400000|2014-11-05 23:00:00|9614|9614|9704|9699|9780|9779|9572|9570|912817
1415314800000|2014-11-06 23:00:00|9718|9716|9572|9568|9730|9726|9534|9531|742444
1415574000000|2014-11-09 23:00:00|9581|9580|9656|9651|9685|9681|9569|9564|525545
1415660400000|2014-11-10 23:00:00|9695|9670|9730|9727|9786|9783|9686|9668|427107
1415746800000|2014-11-11 23:00:00|9711|9701|9638|9632|9730|9726|9627|9625|437790
1415833200000|2014-11-12 23:00:00|9715|9712|9724|9718|9775|9772|9635|9631|460070
1415919600000|2014-11-13 23:00:00|9754|9753|9698|9693|9763|9760|9642|9636|436128
1416178800000|2014-11-16 23:00:00|9630|9711|9722|9715|9749|9748|9605|9601|328719
1416265200000|2014-11-17 23:00:00|9739|9738|9842|9836|9854|9852|9721|9720|485982
1416351600000|2014-11-18 23:00:00|9846|9840|9842|9836|9887|9886|9819|9814|343942
1416438000000|2014-11-19 23:00:00|9821|9820|9785|9781|9837|9826|9723|9721|412978
1416524400000|2014-11-20 23:00:00|9783|9799|10020|10010|10075|10070|9783|9785|973908
1416783600000|2014-11-23 23:00:00|10000|10000|10065|10060|10100|10095|10000|10000|505040
1416870000000|2014-11-24 23:00:00|10015|10055|10025|10010|10100|10095|10010|10005|354284
1416956400000|2014-11-25 23:00:00|10020|10020|10040|10030|10100|10095|10000|9999|344376
1417042800000|2014-11-26 23:00:00|10035|10040|10095|10085|10115|10110|10025|10020|289371
1417129200000|2014-11-27 23:00:00|10070|10085|10100|10090|10110|10105|10025|10020|358213
1417388400000|2014-11-30 23:00:00|10040|10040|10160|10150|10160|10150|10030|10020|391071
1417474800000|2014-12-01 23:00:00|10185|10185|10100|10085|10270|10265|10080|10075|434939
1417561200000|2014-12-02 23:00:00|10090|10100|10200|10190|10215|10210|10085|10070|266265
1417647600000|2014-12-03 23:00:00|10210|10210|10045|10035|10280|10275|10020|10015|613934
1417734000000|2014-12-04 23:00:00|10135|10125|10225|10220|10225|10220|10120|10115|472487
1417993200000|2014-12-07 23:00:00|10170|10210|10135|10125|10195|10210|10085|10080|323526
1418079600000|2014-12-08 23:00:00|10035|10035|10005|9998|10145|10140|9984|9980|385224
1418166000000|2014-12-09 23:00:00|10030|10030|10010|10000|10130|10120|9960|9957|352528
1418252400000|2014-12-10 23:00:00|9960|9960|9905|9903|9996|9992|9863|9859|633765
1418338800000|2014-12-11 23:00:00|9855|9855|9688|9683|9908|9905|9687|9682|732634
1418598000000|2014-12-14 23:00:00|9681|9660|9458|9455|9745|9739|9445|9442|838328
1418684400000|2014-12-15 23:00:00|9465|9480|9837|9835|9838|9835|9302|9301|2095833
1418770800000|2014-12-16 23:00:00|9762|9755|9913|9906|9945|9944|9675|9671|1535657
1418857200000|2014-12-17 23:00:00|9910|10060|10135|10125|10140|10135|9910|10000|655938
1418943600000|2014-12-18 23:00:00|10125|10215|10115|10100|10225|10220|10000|9999|860494
1419202800000|2014-12-21 23:00:00|10200|10200|10220|10210|10260|10255|10170|10160|336271
1419289200000|2014-12-22 23:00:00|10250|10250|10345|10340|10345|10340|10200|10190|418528
1419375600000|2014-12-23 23:00:00|10200|10340|10250|10235|10300|10340|10180|10115|101366
1419807600000|2014-12-28 23:00:00|10300|10290|10325|10315|10335|10330|10205|10200|356342
1419894000000|2014-12-29 23:00:00|10305|10300|10215|10205|10330|10325|10215|10205|303959
1419980400000|2014-12-30 23:00:00|10210|10200|10265|10230|10300|10295|10180|10170|60476
1420153200000|2015-01-01 23:00:00|10300|10300|10150|10135|10390|10380|10105|10100|437730
1420412400000|2015-01-04 23:00:00|10100|10100|9817|9810|10275|10270|9817|9810|753584
1420498800000|2015-01-05 23:00:00|9810|9817|9758|9746|9870|9869|9705|9702|1151940
1420585200000|2015-01-06 23:00:00|9820|9817|9777|9769|9879|9876|9720|9717|580136
1420671600000|2015-01-07 23:00:00|9931|9930|10215|10205|10240|10230|9895|9891|691784
1420758000000|2015-01-08 23:00:00|10150|10150|9951|9945|10190|10180|9912|9908|557033
1421017200000|2015-01-11 23:00:00|10035|10030|10145|10120|10225|10220|10005|10000|440328
1421103600000|2015-01-12 23:00:00|10115|10105|10235|10220|10310|10305|10090|10075|434256
1421190000000|2015-01-13 23:00:00|10080|10075|10120|10110|10265|10260|10040|10035|488616
1421276400000|2015-01-14 23:00:00|10230|10215|10300|10285|10350|10340|9875|9867|910002
1421362800000|2015-01-15 23:00:00|10280|10260|10420|10405|10435|10430|10245|10230|764986
1421622000000|2015-01-18 23:00:00|10410|10410|10490|10480|10550|10545|10380|10375|445284
1421708400000|2015-01-19 23:00:00|10460|10460|10580|10570|10600|10595|10460|10455|497553
1421794800000|2015-01-20 23:00:00|10580|10580|10595|10585|10620|10615|10455|10445|835253
1421881200000|2015-01-21 23:00:00|10600|10590|10835|10820|10840|10835|10515|10510|1016204
1421967600000|2015-01-22 23:00:00|10860|10860|11000|10990|11000|10995|10820|10815|1098343
1422226800000|2015-01-25 23:00:00|10940|10990|11185|11170|11190|11185|10940|10915|734369
1422313200000|2015-01-26 23:00:00|11200|11190|11105|11090|11270|11265|11020|11015|720057
1422399600000|2015-01-27 23:00:00|11180|11180|11045|11035|11200|11195|10985|10980|797312
1422486000000|2015-01-28 23:00:00|11010|11010|11215|11200|11225|11215|10985|10980|757227
1422572400000|2015-01-29 23:00:00|11250|11250|11195|11180|11270|11265|11115|11110|649007
1422831600000|2015-02-01 23:00:00|11195|11195|11295|11290|11300|11295|11150|11145|547291
1422918000000|2015-02-02 23:00:00|11350|11350|11315|11305|11385|11380|11215|11210|629602
1423004400000|2015-02-03 23:00:00|11280|11310|11370|11355|11370|11365|11240|11235|460090
1423090800000|2015-02-04 23:00:00|11300|11300|11385|11375|11395|11390|11270|11265|392818
1423177200000|2015-02-05 23:00:00|11380|11380|11230|11215|11400|11380|11200|11195|589683
1423436400000|2015-02-08 23:00:00|11150|11150|11255|11245|11260|11255|11070|11060|640846
1423522800000|2015-02-09 23:00:00|11220|11255|11355|11350|11400|11395|11150|11145|555817
1423609200000|2015-02-10 23:00:00|11300|11300|11345|11335|11385|11380|11275|11265|329347
1423695600000|2015-02-11 23:00:00|11345|11345|11555|11545|11660|11650|11345|11345|657034
1423782000000|2015-02-12 23:00:00|11630|11625|11595|11585|11670|11660|11560|11555|553040
1424041200000|2015-02-15 23:00:00|11575|11570|11535|11525|11630|11625|11435|11430|396194
1424127600000|2015-02-16 23:00:00|11350|11510|11400|11390|11460|11510|11205|11200|675840
1424214000000|2015-02-17 23:00:00|11500|11500|11465|11460|11580|11575|11445|11440|486432
1424300400000|2015-02-18 23:00:00|11400|11465|11560|11545|11585|11580|11400|11400|602850
1424386800000|2015-02-19 23:00:00|11545|11540|11590|11580|11660|11650|11480|11475|1298469
1424646000000|2015-02-22 23:00:00|11655|11655|11585|11570|11680|11675|11485|11480|662341
1424732400000|2015-02-23 23:00:00|11545|11585|11660|11645|11700|11695|11530|11525|667402
1424818800000|2015-02-24 23:00:00|11655|11660|11685|11675|11705|11700|11625|11620|410815
1424905200000|2015-02-25 23:00:00|11695|11685|11745|11735|11750|11745|11640|11635|429720
1424991600000|2015-02-26 23:00:00|11710|11735|11785|11770|11800|11795|11685|11680|396263
1425250800000|2015-03-01 23:00:00|11800|11800|11770|11750|11840|11835|11730|11725|448448
1425337200000|2015-03-02 23:00:00|11750|11770|11695|11685|11865|11860|11655|11650|353438
1425423600000|2015-03-03 23:00:00|11650|11680|11770|11755|11790|11785|11625|11620|518376
1425510000000|2015-03-04 23:00:00|11770|11770|11885|11875|11910|11905|11730|11725|525988
1425596400000|2015-03-05 23:00:00|11750|11885|11870|11860|11900|11895|11750|11745|525495
1425855600000|2015-03-08 23:00:00|11800|11870|11875|11860|11880|11875|11730|11725|469787
1425942000000|2015-03-09 23:00:00|11850|11875|11800|11790|11870|11875|11745|11740|513132
1426028400000|2015-03-10 23:00:00|11825|11810|12095|12080|12135|12130|11815|11805|732157
1426114800000|2015-03-11 23:00:00|12050|12090|12085|12075|12125|12120|12025|12015|473508
1426201200000|2015-03-12 23:00:00|12050|12085|12080|12065|12100|12095|11985|11980|518867
1426460400000|2015-03-15 23:00:00|12065|12070|12240|12230|12275|12270|12065|12060|563632
1426546800000|2015-03-16 23:00:00|12240|12240|12225|12215|12360|12350|12155|12150|582200
1426633200000|2015-03-17 23:00:00|12210|12210|12235|12215|12275|12270|12140|12130|470877
1426719600000|2015-03-18 23:00:00|12220|12220|12140|12135|12320|12315|12135|12130|683020
1426806000000|2015-03-19 23:00:00|12135|12135|12195|12185|12255|12250|12135|12130|1184009
1427065200000|2015-03-22 23:00:00|12175|12200|12080|12070|12220|12210|12045|12040|508617
1427151600000|2015-03-23 23:00:00|12095|12080|12190|12180|12220|12215|12080|12060|509902
1427238000000|2015-03-24 23:00:00|12180|12200|12070|12060|12210|12200|12035|12030|427099
1427324400000|2015-03-25 23:00:00|11995|11995|11975|11965|12030|12015|11850|11845|858126
1427410800000|2015-03-26 23:00:00|12000|12000|12015|12000|12065|12060|11960|11955|574115
1427666400000|2015-03-29 22:00:00|12000|12045|12140|12125|12225|12220|12000|12045|598497
1427752800000|2015-03-30 22:00:00|12100|12140|12015|12005|12220|12210|12005|12000|682817
1427839200000|2015-03-31 22:00:00|11935|12000|12040|12025|12215|12210|11905|11900|659305
1427925600000|2015-04-01 22:00:00|11980|11980|11980|11970|12035|12030|11920|11905|465771
1428357600000|2015-04-06 22:00:00|12000|12000|12130|12115|12225|12220|12000|12000|529693
1428444000000|2015-04-07 22:00:00|12110|12105|12065|12050|12220|12215|12035|12030|444100
1428530400000|2015-04-08 22:00:00|12050|12050|12225|12215|12225|12220|12050|12045|388855
1428616800000|2015-04-09 22:00:00|12270|12255|12280|12270|12295|12285|12200|12195|453120
1428876000000|2015-04-12 22:00:00|12260|12260|12225|12220|12285|12275|12200|12195|445598
1428962400000|2015-04-13 22:00:00|12215|12205|12180|12170|12280|12270|12115|12110|551847
1429048800000|2015-04-14 22:00:00|12235|12225|12245|12230|12315|12310|12210|12200|436324
1429135200000|2015-04-15 22:00:00|12225|12205|12145|12130|12230|12215|12080|12075|673820
1429221600000|2015-04-16 22:00:00|12110|12110|11985|11975|12200|12195|11950|11945|1292767
1429480800000|2015-04-19 22:00:00|12000|12000|12090|12080|12110|12105|11990|11985|720067
1429567200000|2015-04-20 22:00:00|12150|12145|12315|12305|12330|12325|12150|12140|663476
1429653600000|2015-04-21 22:00:00|12375|12375|12280|12270|12400|12395|12160|12155|583742
1429740000000|2015-04-22 22:00:00|12270|12270|12125|12115|12335|12330|12035|12030|810339
1429826400000|2015-04-23 22:00:00|11990|12125|11925|11915|12010|12125|11845|11840|819346
1430085600000|2015-04-26 22:00:00|11940|11940|12125|12125|12180|12175|11770|11760|735806
1430172000000|2015-04-27 22:00:00|12125|12105|11920|11905|12125|12105|11835|11830|570873
1430258400000|2015-04-28 22:00:00|11945|11945|11630|11625|12035|12025|11605|11600|816121
1430344800000|2015-04-29 22:00:00|11585|11630|11710|11705|11720|11715|11475|11470|914892
1430690400000|2015-05-03 22:00:00|11680|11790|11865|11855|11940|11935|11680|11690|476873
1430776800000|2015-05-04 22:00:00|11855|11825|11625|11615|11985|11980|11610|11600|568043
1430863200000|2015-05-05 22:00:00|11595|11625|11700|11685|11775|11770|11525|11515|697836
1430949600000|2015-05-06 22:00:00|11630|11620|11650|11635|11675|11665|11465|11460|787133
1431036000000|2015-05-07 22:00:00|11680|11730|12025|12015|12060|12055|11680|11675|664371
1431295200000|2015-05-10 22:00:00|12050|12050|11895|11880|12055|12050|11880|11875|437791
1431381600000|2015-05-11 22:00:00|11785|11780|11735|11720|11810|11805|11580|11575|718773
1431468000000|2015-05-12 22:00:00|11765|11755|11660|11650|11920|11910|11635|11630|537088
1431554400000|2015-05-13 22:00:00|11650|11630|11845|11835|11860|11855|11560|11555|417010
1431640800000|2015-05-14 22:00:00|11890|11890|11745|11740|11930|11925|11685|11680|535988
1431900000000|2015-05-17 22:00:00|11575|11745|11600|11590|11630|11745|11435|11430|553470
1431986400000|2015-05-18 22:00:00|11660|11650|11880|11865|11900|11895|11660|11650|595004
1432072800000|2015-05-19 22:00:00|11850|11840|11860|11850|11880|11875|11760|11755|372613
1432159200000|2015-05-20 22:00:00|11830|11830|11860|11855|11890|11885|11760|11755|288602
1432245600000|2015-05-21 22:00:00|11860|11880|11860|11850|11915|11910|11820|11815|305956
1432504800000|2015-05-24 22:00:00|11850|11840|11855|11835|11855|11850|11775|11770|47937
1432591200000|2015-05-25 22:00:00|11870|11850|11735|11725|11940|11935|11685|11680|459957
1432677600000|2015-05-26 22:00:00|11780|11775|12005|11995|12040|12035|11760|11755|656439
1432764000000|2015-05-27 22:00:00|11970|11960|11995|11980|12060|12050|11885|11880|342395
1432850400000|2015-05-28 22:00:00|11990|12005|11715|11705|12050|12040|11705|11700|623252
1433109600000|2015-05-31 22:00:00|11745|11745|11750|11730|11850|11845|11650|11645|594742
1433196000000|2015-06-01 22:00:00|11805|11800|11605|11595|11810|11800|11535|11530|699128
1433282400000|2015-06-02 22:00:00|11605|11660|11715|11700|11850|11845|11585|11580|501666
1433368800000|2015-06-03 22:00:00|11660|11700|11620|11605|11720|11710|11385|11380|698867
1433368800000|2015-06-03 22:00:00|11660|11700|11620|11605|11720|11710|11385|11380|698867
1433455200000|2015-06-04 22:00:00|11485|11615|11435|11425|11560|11615|11390|11385|637053
1433714400000|2015-06-07 22:00:00|11375|11370|11305|11300|11420|11415|11280|11275|570546
1433800800000|2015-06-08 22:00:00|11280|11300|11330|11315|11365|11360|11170|11165|738452
1433887200000|2015-06-09 22:00:00|11285|11330|11585|11570|11610|11605|11215|11205|850136
1433973600000|2015-06-10 22:00:00|11575|11600|11720|11710|11850|11845|11550|11540|1010053
1434060000000|2015-06-11 22:00:00|11675|11665|11500|11490|11700|11695|11370|11365|737976
1434319200000|2015-06-14 22:00:00|11360|11500|11300|11285|11395|11500|11250|11245|918058
1434405600000|2015-06-15 22:00:00|11205|11300|11325|11315|11360|11350|11120|11115|879973
1434492000000|2015-06-16 22:00:00|11325|11370|11300|11290|11430|11425|11240|11235|705637
1434578400000|2015-06-17 22:00:00|11260|11300|11370|11360|11375|11370|11105|11100|710393
1434664800000|2015-06-18 22:00:00|11360|11305|11300|11280|11510|11505|11265|11260|1033129
1434924000000|2015-06-21 22:00:00|11580|11575|11870|11855|11870|11865|11525|11520|1160652
1435010400000|2015-06-22 22:00:00|11865|11960|11965|11950|12010|12005|11850|11845|703925
1435096800000|2015-06-23 22:00:00|11950|11940|11935|11925|11975|11970|11810|11805|692102
1435183200000|2015-06-24 22:00:00|11800|11925|11965|11955|12045|12040|11800|11780|775749
1435269600000|2015-06-25 22:00:00|11855|11900|12020|12005|12095|12090|11820|11810|752387
1435528800000|2015-06-28 22:00:00|11420|12000|11580|11570|11770|12000|11420|11415|1330939
1435615200000|2015-06-29 22:00:00|11565|11565|11405|11390|11655|11650|11395|11390|1059599
1435701600000|2015-06-30 22:00:00|11395|11490|11570|11550|11735|11715|11365|11360|1027723
1435788000000|2015-07-01 22:00:00|11600|11585|11435|11425|11630|11615|11430|11425|502063
1435874400000|2015-07-02 22:00:00|11430|11520|11400|11390|11530|11520|11355|11350|484976
1436133600000|2015-07-05 22:00:00|11210|11400|11205|11190|11405|11400|11180|11170|743670
1436220000000|2015-07-06 22:00:00|11240|11235|10935|10920|11245|11240|10915|10910|1164512
1436306400000|2015-07-07 22:00:00|10920|10920|10990|10975|11065|11060|10910|10905|797777
1436392800000|2015-07-08 22:00:00|11000|11045|11320|11305|11370|11365|11000|11010|1032746
1436479200000|2015-07-09 22:00:00|11315|11600|11695|11685|11695|11690|11315|11500|977460
1436738400000|2015-07-12 22:00:00|11860|11860|11875|11865|11930|11915|11790|11780|792376
1436824800000|2015-07-13 22:00:00|11895|11880|11890|11875|11900|11895|11820|11805|515837
1436911200000|2015-07-14 22:00:00|11890|11880|11975|11960|11985|11980|11870|11865|443947
1436997600000|2015-07-15 22:00:00|11990|11990|12055|12045|12130|12125|11970|11965|709133
1437084000000|2015-07-16 22:00:00|12080|12080|12085|12075|12130|12125|12020|12015|570808
1437343200000|2015-07-19 22:00:00|12125|12100|12115|12100|12225|12220|12075|12070|517662
1437429600000|2015-07-20 22:00:00|12100|12130|12035|12025|12170|12165|11995|11990|435911
1437516000000|2015-07-21 22:00:00|11960|11955|11900|11895|12025|12010|11890|11885|421755
1437602400000|2015-07-22 22:00:00|11950|11950|11860|11845|11965|11955|11805|11800|403013
1437688800000|2015-07-23 22:00:00|11800|11800|11770|11765|11915|11910|11735|11730|470619
1437948000000|2015-07-26 22:00:00|11710|11710|11510|11500|11720|11710|11470|11465|541854
1438034400000|2015-07-27 22:00:00|11565|11555|11625|11615|11675|11670|11495|11490|443009
1438120800000|2015-07-28 22:00:00|11660|11660|11550|11545|11725|11720|11340|11330|1030745
1438207200000|2015-07-29 22:00:00|11550|11750|11695|11685|11770|11750|11550|11605|475113
1438293600000|2015-07-30 22:00:00|11700|11690|11845|11830|11850|11845|11670|11660|420286
1438552800000|2015-08-02 22:00:00|11850|11850|11955|11940|11990|11980|11805|11800|540354
1438639200000|2015-08-03 22:00:00|11945|11945|12040|12035|12040|12035|11890|11885|396159
1438725600000|2015-08-04 22:00:00|12050|12050|12195|12185|12200|12195|12035|12020|639026
1438812000000|2015-08-05 22:00:00|12155|12150|12150|12145|12245|12240|12135|12120|520800
1438898400000|2015-08-06 22:00:00|12150|12140|12055|12050|12150|12140|12035|12030|552790
1439157600000|2015-08-09 22:00:00|12095|12080|12180|12165|12190|12185|12005|12000|402430
1439244000000|2015-08-10 22:00:00|12180|12165|11850|11840|12185|12165|11825|11820|659956
1439330400000|2015-08-11 22:00:00|11750|11750|11505|11485|11775|11760|11435|11430|980253
1439416800000|2015-08-12 22:00:00|11500|11660|11570|11560|11685|11680|11500|11545|407102
1439503200000|2015-08-13 22:00:00|11585|11585|11580|11575|11685|11680|11485|11480|372676
1439762400000|2015-08-16 22:00:00|11645|11620|11575|11565|11710|11705|11410|11405|475604
1439848800000|2015-08-17 22:00:00|11510|11500|11530|11515|11565|11560|11450|11445|338689
1439935200000|2015-08-18 22:00:00|11435|11430|11275|11260|11465|11445|11255|11250|584920
1440021600000|2015-08-19 22:00:00|11215|11215|11040|11035|11275|11260|11005|11000|725668
1440108000000|2015-08-20 22:00:00|10925|11035|10750|10740|11055|11050|10740|10735|1158692
1440367200000|2015-08-23 22:00:00|10385|10750|10175|10160|10565|10750|9839|9832|3017353
1440453600000|2015-08-24 22:00:00|10430|10400|10675|10655|10760|10755|10345|10340|1840928
1440540000000|2015-08-25 22:00:00|10500|10500|10380|10365|10575|10570|10315|10305|2111247
1440626400000|2015-08-26 22:00:00|10370|10610|10700|10685|10740|10735|10370|10550|966496
1440712800000|2015-08-27 22:00:00|10690|10725|10745|10720|10760|10745|10595|10590|567926
1440972000000|2015-08-30 22:00:00|10685|10685|10690|10670|10735|10730|10595|10590|445797
1441058400000|2015-08-31 22:00:00|10500|10690|10510|10490|10560|10690|10340|10335|1024444
1441144800000|2015-09-01 22:00:00|10550|10550|10630|10620|10700|10695|10510|10500|828510
1441231200000|2015-09-02 22:00:00|10640|10700|10820|10800|10895|10890|10640|10650|774903
1441317600000|2015-09-03 22:00:00|10725|10725|10515|10505|10750|10725|10435|10430|825049
1441576800000|2015-09-06 22:00:00|10535|10590|10610|10600|10675|10670|10520|10515|330097
1441663200000|2015-09-07 22:00:00|10600|10650|10685|10675|10785|10780|10600|10615|541888
1441749600000|2015-09-08 22:00:00|10700|10915|10785|10780|10970|10965|10700|10770|653256
1441836000000|2015-09-09 22:00:00|10685|10685|10605|10600|10760|10750|10570|10565|534938
1441922400000|2015-09-10 22:00:00|10645|10640|10530|10520|10660|10645|10480|10475|519926
1442181600000|2015-09-13 22:00:00|10525|10525|10515|10505|10645|10635|10430|10425|605330
1442268000000|2015-09-14 22:00:00|10485|10480|10565|10555|10610|10605|10395|10390|443166
1442354400000|2015-09-15 22:00:00|10620|10615|10625|10615|10680|10675|10585|10580|434156
1442440800000|2015-09-16 22:00:00|10645|10620|10585|10575|10645|10635|10525|10520|503905
1442527200000|2015-09-17 22:00:00|10510|10500|10315|10310|10520|10515|10205|10200|1342120
1442786400000|2015-09-20 22:00:00|10335|10335|10550|10545|10565|10560|10335|10330|482858
1442872800000|2015-09-21 22:00:00|10535|10535|10195|10190|10550|10545|10190|10185|1078515
1442959200000|2015-09-22 22:00:00|10255|10255|10230|10220|10345|10335|10190|10185|729997
1443045600000|2015-09-23 22:00:00|10205|10230|10040|10030|10260|10255|9966|9961|1018329
1443132000000|2015-09-24 22:00:00|10055|10195|10430|10415|10455|10450|10055|10160|699739
1443391200000|2015-09-27 22:00:00|10375|10365|10185|10175|10410|10405|10130|10125|539979
1443477600000|2015-09-28 22:00:00|10085|10050|10310|10300|10350|10340|10055|10050|904950
1443564000000|2015-09-29 22:00:00|10310|10535|10565|10555|10610|10605|10310|10455|734737
1443650400000|2015-09-30 22:00:00|10590|10680|10460|10445|10725|10720|10400|10395|1100371
1443736800000|2015-10-01 22:00:00|10505|10505|10565|10550|10680|10675|10375|10365|750729
1443996000000|2015-10-04 22:00:00|10565|10775|10860|10855|10920|10915|10565|10730|637718
1444082400000|2015-10-05 22:00:00|10875|10875|10965|10955|11000|10995|10790|10785|516276
1444168800000|2015-10-06 22:00:00|10985|10985|10915|10900|11070|11065|10895|10890|682760
1444255200000|2015-10-07 22:00:00|10900|10900|10955|10925|10960|10955|10815|10810|724410
1444341600000|2015-10-08 22:00:00|11065|11055|11025|11020|11090|11085|10990|10985|553310
1444600800000|2015-10-11 22:00:00|11080|11060|11025|11015|11090|11085|10960|10950|391686
1444687200000|2015-10-12 22:00:00|10965|10950|10870|10865|10980|10965|10765|10760|627705
1444773600000|2015-10-13 22:00:00|10800|10770|10760|10750|10845|10840|10690|10685|501034
1444860000000|2015-10-14 22:00:00|10850|10815|10990|10985|10995|10990|10770|10765|466196
1444946400000|2015-10-15 22:00:00|10990|11040|11030|11020|11085|11080|10970|10965|646246
1445205600000|2015-10-18 22:00:00|11025|11010|11035|11030|11125|11120|11000|10990|406631
1445292000000|2015-10-19 22:00:00|11015|11000|10925|10915|11025|11015|10835|10830|579759
1445378400000|2015-10-20 22:00:00|10920|10950|10950|10940|11005|11000|10825|10820|499293
1445464800000|2015-10-21 22:00:00|10945|10945|11330|11315|11385|11380|10920|10910|860901
1445551200000|2015-10-22 22:00:00|11445|11435|11590|11580|11655|11645|11405|11400|874354
1445814000000|2015-10-25 23:00:00|11535|11590|11660|11645|11700|11695|11495|11490|650959
1445900400000|2015-10-26 23:00:00|11640|11640|11755|11745|11825|11820|11630|11615|936703
1445986800000|2015-10-27 23:00:00|11745|11725|11870|11850|11920|11915|11715|11705|621556
1446073200000|2015-10-28 23:00:00|11850|11890|11835|11820|11935|11905|11735|11730|580888
1446159600000|2015-10-29 23:00:00|11875|11875|11765|11750|11900|11890|11690|11685|515831
1446418800000|2015-11-01 23:00:00|11700|11690|11955|11945|11990|11985|11685|11680|695135
1446505200000|2015-11-02 23:00:00|11970|11960|12030|12020|12050|12045|11905|11900|724306
1446591600000|2015-11-03 23:00:00|12085|12080|12090|12080|12200|12195|12035|12030|713582
1446678000000|2015-11-04 23:00:00|12080|12090|12150|12130|12195|12190|11990|11985|737732
1446764400000|2015-11-05 23:00:00|12175|12155|12245|12230|12275|12270|12040|12030|964238
1447023600000|2015-11-08 23:00:00|12240|12270|12130|12120|12290|12285|12125|12120|499548
1447110000000|2015-11-09 23:00:00|12210|12205|12120|12110|12240|12235|12065|12060|676220
1447196400000|2015-11-10 23:00:00|12120|12185|12295|12285|12330|12325|12120|12175|524424
1447282800000|2015-11-11 23:00:00|12255|12250|12115|12105|12325|12320|12060|12055|616502
1447369200000|2015-11-12 23:00:00|12115|12110|11950|11940|12140|12130|11855|11850|805070
1447628400000|2015-11-15 23:00:00|11860|11860|12030|12020|12085|12080|11860|11850|672491
1447714800000|2015-11-16 23:00:00|12130|12130|12345|12335|12350|12345|12115|12105|587830
1447801200000|2015-11-17 23:00:00|12055|12050|11465|11460|12170|12130|11290|11280|3104087
1447887600000|2015-11-18 23:00:00|11490|11675|11515|11505|11700|11680|11385|11380|1216140
1447974000000|2015-11-19 23:00:00|11525|11550|11610|11600|11695|11690|11435|11425|897937
1448233200000|2015-11-22 23:00:00|11625|11615|11610|11600|11635|11630|11530|11525|559362
1448319600000|2015-11-23 23:00:00|11570|11550|11410|11400|11585|11565|11325|11320|811161
1448406000000|2015-11-24 23:00:00|11445|11440|11635|11625|11690|11685|11445|11440|703713
1448492400000|2015-11-25 23:00:00|11615|11615|11660|11650|11700|11695|11535|11525|594455
1448578800000|2015-11-26 23:00:00|11615|11655|11595|11590|11695|11685|11565|11560|407196
1448838000000|2015-11-29 23:00:00|11500|11615|11565|11555|11630|11625|11380|11370|760615
1448924400000|2015-11-30 23:00:00|11320|11320|11005|10990|11340|11335|10930|10925|2110164
1449010800000|2015-12-01 23:00:00|10970|10965|10815|10810|11050|11025|10780|10775|1185253
1449097200000|2015-12-02 23:00:00|10800|10800|10615|10605|11000|10995|10420|10415|2272729
1449183600000|2015-12-03 23:00:00|10590|10590|10570|10560|10680|10670|10470|10460|1444866
1449442800000|2015-12-06 23:00:00|10545|10650|10710|10700|10900|10895|10545|10615|798470
1449529200000|2015-12-07 23:00:00|10715|10710|10620|10610|10750|10745|10540|10530|657948
1449615600000|2015-12-08 23:00:00|10635|10650|10515|10505|10730|10720|10495|10490|961037
1449702000000|2015-12-09 23:00:00|10485|10510|10475|10465|10580|10575|10415|10410|998365
1449788400000|2015-12-10 23:00:00|10450|10440|10305|10295|10490|10485|10235|10230|1560282
1450047600000|2015-12-13 23:00:00|10300|10300|10235|10230|10515|10505|10215|10210|1416322
1450134000000|2015-12-14 23:00:00|10295|11000|10480|10470|10535|11000|10275|10265|1391865
1450220400000|2015-12-15 23:00:00|10535|10500|10475|10470|10585|10580|10410|10405|1307632
1450306800000|2015-12-16 23:00:00|10690|10675|10615|10610|10715|10710|10595|10590|1470868
1450393200000|2015-12-17 23:00:00|10510|10500|10495|10490|10605|10600|10415|10410|1818475
1450652400000|2015-12-20 23:00:00|10500|10485|10230|10225|10585|10580|10215|10210|1550082
1450738800000|2015-12-21 23:00:00|10275|10270|10200|10195|10315|10310|10135|10130|1217606
1450825200000|2015-12-22 23:00:00|10365|10325|10435|10430|10470|10465|10330|10325|958672
1450911600000|2015-12-23 23:00:00|10470|10460|10405|10400|10475|10465|10380|10375|130195
1451257200000|2015-12-27 23:00:00|10435|10430|10385|10375|10460|10450|10360|10355|401733
1451343600000|2015-12-28 23:00:00|10435|10430|10545|10535|10565|10560|10435|10425|477504
1451430000000|2015-12-29 23:00:00|10540|10530|10530|10520|10565|10560|10485|10480|484043
1451516400000|2015-12-30 23:00:00|10450|10430|10410|10400|10475|10470|10405|10400|140753
1451862000000|2016-01-03 23:00:00|10290|10265|10065|10060|10295|10275|10010|10005|1683212
1451948400000|2016-01-04 23:00:00|10175|10160|10005|10000|10180|10170|9905|9903|1979992
1452034800000|2016-01-05 23:00:00|10045|10040|9887|9887|10045|10040|9816|9815|1687067
1452121200000|2016-01-06 23:00:00|9643|9625|9647|9642|9783|9782|9564|9562|2522460
1452207600000|2016-01-07 23:00:00|9660|9658|9530|9527|9750|9749|9519|9515|2280788
1452466800000|2016-01-10 23:00:00|9470|9454|9442|9441|9582|9575|9417|9415|2182563
1452553200000|2016-01-11 23:00:00|9395|9393|9671|9667|9738|9736|9380|9375|1975094
1452639600000|2016-01-12 23:00:00|9793|9780|9688|9685|9865|9864|9664|9662|1624056
1452726000000|2016-01-13 23:00:00|9628|9610|9629|9624|9663|9662|9386|9385|2591210
1452812400000|2016-01-14 23:00:00|9696|9680|9426|9424|9735|9725|9375|9374|3187855
1453071600000|2016-01-17 23:00:00|9445|9433|9359|9355|9534|9534|9339|9337|1497134
1453158000000|2016-01-18 23:00:00|9542|9534|9380|9378|9546|9543|9353|9353|1698808
1453244400000|2016-01-19 23:00:00|9245|9240|9237|9233|9298|9297|9079|9077|2799606
1453330800000|2016-01-20 23:00:00|9250|9248|9390|9386|9474|9472|9240|9238|2625653
1453417200000|2016-01-21 23:00:00|9587|9577|9656|9651|9760|9759|9543|9529|2412698
1453676400000|2016-01-24 23:00:00|9730|9720|9564|9561|9742|9721|9516|9513|1118234
1453762800000|2016-01-25 23:00:00|9398|9382|9591|9587|9638|9637|9368|9365|1392892
1453849200000|2016-01-26 23:00:00|9491|9480|9489|9486|9527|9524|9375|9373|1567722
1453935600000|2016-01-27 23:00:00|9490|9475|9456|9453|9568|9565|9373|9371|1860860
1454022000000|2016-01-28 23:00:00|9606|9603|9499|9493|9624|9618|9379|9376|1597897
1454281200000|2016-01-31 23:00:00|9565|9555|9482|9480|9579|9577|9406|9406|1703875
1454367600000|2016-02-01 23:00:00|9459|9449|9394|9392|9486|9483|9310|9310|1597145
1454454000000|2016-02-02 23:00:00|9392|9383|9449|9446|9505|9504|9339|9337|2268676
1454540400000|2016-02-03 23:00:00|9575|9571|9535|9531|9579|9577|9346|9345|2053442
1454626800000|2016-02-04 23:00:00|9559|9550|9544|9541|9660|9657|9488|9486|2068439
1454886000000|2016-02-07 23:00:00|9582|9578|9239|9237|9595|9588|9187|9187|1674537
1454972400000|2016-02-08 23:00:00|9238|9234|9323|9320|9396|9395|9102|9101|2861718
1455058800000|2016-02-09 23:00:00|9430|9401|9470|9465|9579|9576|9318|9315|1881801
1455145200000|2016-02-10 23:00:00|9345|9344|9270|9266|9350|9347|9148|9146|2718574
1455231600000|2016-02-11 23:00:00|9378|9358|9357|9354|9410|9409|9250|9248|2143233
1455490800000|2016-02-14 23:00:00|9540|9535|9640|9638|9699|9699|9498|9491|1759976
1455577200000|2016-02-15 23:00:00|9700|9694|9138|9135|9729|9713|9094|9093|2710638
1455663600000|2016-02-16 23:00:00|9187|9184|9364|9361|9383|9381|9109|9107|1790940
1455750000000|2016-02-17 23:00:00|9430|9423|9424|9422|9495|9494|9282|9280|1362236
1455836400000|2016-02-18 23:00:00|9422|9404|9495|9494|9518|9515|9407|9404|1833290
1456095600000|2016-02-21 23:00:00|9610|9601|9667|9663|9692|9691|9538|9537|1316554
1456182000000|2016-02-22 23:00:00|9592|9580|9460|9457|9600|9585|9438|9437|1024266
1456268400000|2016-02-23 23:00:00|9438|9436|9256|9252|9438|9436|9192|9190|1468023
1456354800000|2016-02-24 23:00:00|9404|9400|9391|9387|9465|9464|9308|9306|1280941
1456441200000|2016-02-25 23:00:00|9485|9478|9582|9576|9691|9690|9485|9471|1167071
1456700400000|2016-02-28 23:00:00|9499|9485|9582|9577|9623|9619|9442|9441|883784
1456786800000|2016-02-29 23:00:00|9617|9610|9729|9724|9743|9742|9575|9571|1021100
1456873200000|2016-03-01 23:00:00|9800|9796|9678|9673|9819|9813|9606|9605|1273883
1456959600000|2016-03-02 23:00:00|9699|9688|9687|9682|9736|9734|9602|9601|1065545
1457046000000|2016-03-03 23:00:00|9737|9719|9736|9732|9826|9825|9654|9650|1295402
1457305200000|2016-03-06 23:00:00|9733|9710|9846|9842|9856|9855|9705|9703|1396565
1457391600000|2016-03-07 23:00:00|9810|9802|9849|9845|9905|9900|9718|9715|1383923
1457478000000|2016-03-08 23:00:00|9858|9850|9959|9957|10020|10015|9815|9810|1042918
1457564400000|2016-03-09 23:00:00|9944|9934|9755|9749|10260|10250|9718|9714|2321225
1457650800000|2016-03-10 23:00:00|9900|9877|9909|9905|9959|9957|9836|9823|1002236
1457910000000|2016-03-13 23:00:00|9985|9972|9947|9944|10020|10015|9910|9910|862138
1457996400000|2016-03-14 23:00:00|9843|9833|9845|9841|9866|9865|9755|9753|1041298
1458082800000|2016-03-15 23:00:00|9847|9843|9813|9809|9963|9960|9806|9805|686341
1458169200000|2016-03-16 23:00:00|9930|9900|9709|9708|9930|9908|9618|9614|1202696
1458255600000|2016-03-17 23:00:00|9769|9730|9819|9815|9835|9830|9664|9660|1289406
1458514800000|2016-03-20 23:00:00|9755|9742|9831|9826|9913|9912|9728|9720|842421
1458601200000|2016-03-21 23:00:00|9800|9779|9881|9878|9881|9878|9706|9705|1045430
1458687600000|2016-03-22 23:00:00|9907|9903|10000|9999|10020|10015|9903|9901|1365278
1458774000000|2016-03-23 23:00:00|9913|9900|9842|9837|9934|9923|9806|9804|1012979
1459202400000|2016-03-28 22:00:00|9869|9855|9860|9858|9920|9918|9785|9785|757219
1459288800000|2016-03-29 22:00:00|9954|9936|10120|10115|10125|10125|9951|9936|877663
1459375200000|2016-03-30 22:00:00|10050|10035|9900|9897|10050|10035|9873|9872|869549
1459461600000|2016-03-31 22:00:00|9802|9786|9693|9688|9809|9791|9563|9560|1329432
1459720800000|2016-04-03 22:00:00|9679|9651|9697|9693|9802|9800|9637|9624|791113
1459807200000|2016-04-04 22:00:00|9573|9543|9445|9441|9574|9543|9408|9405|1246851
1459893600000|2016-04-05 22:00:00|9468|9456|9491|9488|9498|9497|9422|9421|1088526
1459980000000|2016-04-06 22:00:00|9535|9512|9330|9326|9562|9556|9301|9300|1073902
1460066400000|2016-04-07 22:00:00|9358|9351|9423|9418|9488|9487|9354|9351|979704
1460325600000|2016-04-10 22:00:00|9421|9420|9549|9544|9564|9562|9360|9353|1113926
1460412000000|2016-04-11 22:00:00|9587|9578|9772|9771|9785|9783|9540|9536|1445297
1460498400000|2016-04-12 22:00:00|9899|9898|10080|10070|10095|10090|9898|9895|1206783
1460584800000|2016-04-13 22:00:00|10100|10090|10130|10125|10170|10165|10060|10055|701370
1460671200000|2016-04-14 22:00:00|10110|10100|10165|10160|10170|10165|10075|10070|764347
1460930400000|2016-04-17 22:00:00|10040|10020|10250|10240|10285|10280|10030|10010|839803
1461016800000|2016-04-18 22:00:00|10260|10255|10485|10475|10500|10495|10250|10245|1163722
1461103200000|2016-04-19 22:00:00|10460|10460|10615|10610|10625|10620|10425|10405|863588
1461189600000|2016-04-20 22:00:00|10620|10600|10595|10590|10665|10660|10500|10495|1248518
1461276000000|2016-04-21 22:00:00|10555|10550|10480|10475|10595|10590|10435|10430|1074664
1461535200000|2016-04-24 22:00:00|10780|8417|10565|10555|10780|10560|10425|8417|897390
1461621600000|2016-04-25 22:00:00|10090|10055|10030|10025|10400|10395|9931|9929|2136201
1461708000000|2016-04-26 22:00:00|9964|9945|9993|9989|10050|10045|9922|9920|1261915
1461794400000|2016-04-27 22:00:00|9984|9966|10025|10020|10060|10055|9855|9851|1197570
1461880800000|2016-04-28 22:00:00|9970|9950|9900|9896|9976|9972|9803|9801|1627535
1462140000000|2016-05-01 22:00:00|9970|9957|9929|9926|10040|10030|9921|9918|561326
1462226400000|2016-05-02 22:00:00|9926|9900|9764|9760|9926|9901|9718|9716|1191618
1462312800000|2016-05-03 22:00:00|9722|9710|9526|9522|9749|9746|9525|9522|1719014
1462399200000|2016-05-04 22:00:00|9550|9539|9496|9493|9625|9623|9487|9486|1184851
1462485600000|2016-05-05 22:00:00|9485|9480|9554|9549|9580|9577|9400|9399|1065489
1462744800000|2016-05-08 22:00:00|9596|9590|9539|9536|9651|9649|9508|9507|927968
1462831200000|2016-05-09 22:00:00|9598|9588|9542|9538|9609|9607|9487|9486|960381
1462917600000|2016-05-10 22:00:00|9578|9561|9526|9523|9587|9566|9466|9464|1008749
1463004000000|2016-05-11 22:00:00|9497|9495|9485|9483|9584|9580|9428|9426|1194965
1463090400000|2016-05-12 22:00:00|9419|9417|9625|9621|9670|9669|9388|9382|1284979
1463349600000|2016-05-15 22:00:00|9604|9601|9613|9611|9635|9632|9531|9529|469441
1463436000000|2016-05-16 22:00:00|9669|9655|9573|9571|9729|9725|9498|9498|987746
1463522400000|2016-05-17 22:00:00|9560|9554|9645|9642|9662|9660|9499|9496|819979
1463608800000|2016-05-18 22:00:00|9618|9605|9574|9569|9645|9643|9531|9527|1100290
1463695200000|2016-05-19 22:00:00|9673|9650|9686|9683|9754|9751|9645|9643|1198466
1463954400000|2016-05-22 22:00:00|9500|9487|9430|9427|9557|9555|9395|9392|1235767
1464040800000|2016-05-23 22:00:00|9385|9384|9685|9681|9707|9707|9385|9384|1328594
1464127200000|2016-05-24 22:00:00|9738|9713|9720|9717|9765|9764|9670|9667|1132113
1464213600000|2016-05-25 22:00:00|9701|9697|9812|9811|9836|9834|9700|9697|859486
1464300000000|2016-05-26 22:00:00|9815|9801|9760|9757|9849|9848|9738|9736|956812
1464559200000|2016-05-29 22:00:00|9776|9768|9859|9858|9864|9862|9754|9751|419211
1464645600000|2016-05-30 22:00:00|9860|9856|9673|9668|9874|9870|9656|9655|1048985
1464732000000|2016-05-31 22:00:00|9653|9646|9678|9675|9729|9728|9602|9601|1158188
1464818400000|2016-06-01 22:00:00|9692|9671|9703|9699|9756|9755|9654|9651|977096
1464904800000|2016-06-02 22:00:00|9726|9714|9529|9525|9743|9741|9506|9504|1745175
1465164000000|2016-06-05 22:00:00|9530|9527|9520|9519|9570|9568|9470|9469|1130349
1465250400000|2016-06-06 22:00:00|9553|9550|9526|9523|9591|9590|9515|9514|1493217
1465336800000|2016-06-07 22:00:00|9512|9507|9460|9458|9518|9507|9442|9441|1055749
1465423200000|2016-06-08 22:00:00|9459|9426|9417|9413|9463|9461|9376|9375|1279469
1465509600000|2016-06-09 22:00:00|9400|9390|9329|9327|9408|9404|9245|9244|2057772
1465768800000|2016-06-12 22:00:00|9256|9245|9242|9239|9294|9287|9188|9186|1262956
1465855200000|2016-06-13 22:00:00|9140|9130|9046|9043|9177|9171|9041|9040|2299224
1465941600000|2016-06-14 22:00:00|9116|9101|9146|9143|9218|9216|9095|9091|1819357
1466028000000|2016-06-15 22:00:00|9050|9036|9130|9125|9142|9141|9034|9032|1560090
1466114400000|2016-06-16 22:00:00|9191|9180|9130|9128|9236|9230|9091|9091|2056074
1466373600000|2016-06-19 22:00:00|9363|9350|9374|9371|9430|9429|9318|9316|1089776
1466460000000|2016-06-20 22:00:00|9369|9364|9458|9455|9488|9487|9330|9329|1040925
1466546400000|2016-06-21 22:00:00|9480|9463|9539|9536|9559|9558|9419|9417|828299
1466632800000|2016-06-22 22:00:00|9500|9497|9607|9603|9669|9665|9468|9465|1562424
1466719200000|2016-06-23 22:00:00|8997|8945|9085|9077|9285|9283|8920|8915|4973974
1466978400000|2016-06-26 22:00:00|9059|9041|8871|8867|9158|9154|8824|8823|2855622
1467064800000|2016-06-27 22:00:00|9029|9004|9009|9005|9133|9131|8997|8990|1538303
1467151200000|2016-06-28 22:00:00|9135|9101|9283|9278|9299|9297|9078|9077|1286550
1467237600000|2016-06-29 22:00:00|9267|9254|9401|9394|9411|9410|9209|9208|1054208
1467324000000|2016-06-30 22:00:00|9470|9452|9474|9471|9537|9536|9381|9378|1257248
1467583200000|2016-07-03 22:00:00|9501|9490|9458|9456|9529|9524|9401|9400|756120
1467669600000|2016-07-04 22:00:00|9404|9402|9353|9350|9432|9421|9227|9225|1445514
1467756000000|2016-07-05 22:00:00|9245|9211|8953|8951|9253|9247|8937|8936|2134468
1467842400000|2016-07-06 22:00:00|9008|8990|8992|8989|9061|9059|8891|8890|1519824
1467928800000|2016-07-07 22:00:00|8963|8950|8978|8975|9116|9114|8930|8925|1581781
1468188000000|2016-07-10 22:00:00|9079|9050|9215|9212|9226|9225|9051|9040|1048392
1468274400000|2016-07-11 22:00:00|9236|9230|9328|9325|9385|9384|9202|9201|874530
1468360800000|2016-07-12 22:00:00|9325|9306|9383|9380|9395|9394|9317|9306|792150
1468447200000|2016-07-13 22:00:00|9423|9414|9493|9490|9538|9537|9388|9384|1031570
1468533600000|2016-07-14 22:00:00|9465|9451|9577|9575|9599|9598|9437|9430|1215050
1468792800000|2016-07-17 22:00:00|9590|9589|9599|9595|9683|9682|9517|9515|745280
1468879200000|2016-07-18 22:00:00|9574|9557|9510|9506|9574|9560|9436|9433|768172
1468965600000|2016-07-19 22:00:00|9550|9545|9501|9498|9600|9597|9472|9471|806145
1469052000000|2016-07-20 22:00:00|9496|9483|9507|9503|9522|9521|9390|9388|771103
1469138400000|2016-07-21 22:00:00|9486|9471|9549|9545|9555|9554|9425|9423|489923
1469397600000|2016-07-24 22:00:00|9564|9560|9562|9560|9684|9683|9543|9537|704045
1469484000000|2016-07-25 22:00:00|9575|9568|9631|9628|9648|9646|9532|9526|521408
1469570400000|2016-07-26 22:00:00|9635|9625|9684|9682|9748|9745|9624|9620|853654
1469656800000|2016-07-27 22:00:00|9650|9647|9561|9558|9678|9677|9538|9535|1127774
1469743200000|2016-07-28 22:00:00|9585|9544|9530|9528|9585|9578|9453|9451|840245
1470002400000|2016-07-31 22:00:00|9351|9317|9291|9287|9434|9430|9201|9200|1299725
1470088800000|2016-08-01 22:00:00|9312|9311|9179|9178|9316|9313|9143|9142|817881
1470175200000|2016-08-02 22:00:00|9221|9209|9203|9199|9235|9233|9106|9105|678107
1470261600000|2016-08-03 22:00:00|9270|9258|9150|9148|9270|9266|9122|9120|1006015
1470348000000|2016-08-04 22:00:00|9215|9210|9313|9310|9333|9331|9169|9169|753659
1470607200000|2016-08-07 22:00:00|9344|9335|9348|9346|9412|9411|9310|9305|526990
1470693600000|2016-08-08 22:00:00|9378|9363|9587|9584|9587|9585|9344|9331|773221
1470780000000|2016-08-09 22:00:00|9538|9523|9608|9606|9631|9631|9537|9523|1073651
1470866400000|2016-08-10 22:00:00|9621|9615|9713|9711|9722|9721|9610|9609|835974
1470952800000|2016-08-11 22:00:00|9715|9704|9702|9700|9731|9730|9680|9678|633018
1471212000000|2016-08-14 22:00:00|9684|9681|9708|9706|9755|9752|9681|9680|461736
1471298400000|2016-08-15 22:00:00|9745|9730|9966|9965|9985|9985|9745|9730|1600473
1471384800000|2016-08-16 22:00:00|9925|9909|9848|9844|9950|9944|9813|9810|1031100
1471471200000|2016-08-17 22:00:00|9893|9878|9870|9869|9930|9922|9851|9850|940607
1471557600000|2016-08-18 22:00:00|9899|9890|9841|9838|9907|9900|9771|9769|838986
1471816800000|2016-08-21 22:00:00|9835|9821|9738|9735|9899|9898|9721|9720|690391
1471903200000|2016-08-22 22:00:00|9778|9756|9789|9786|9880|9879|9751|9742|694682
1471989600000|2016-08-23 22:00:00|9760|9728|9791|9789|9872|9871|9706|9700|599446
1472076000000|2016-08-24 22:00:00|9772|9743|9721|9717|9772|9766|9673|9671|739591
1472162400000|2016-08-25 22:00:00|9714|9691|9893|9890|9908|9907|9683|9681|805997
1472421600000|2016-08-28 22:00:00|9852|9823|9850|9849|9871|9863|9735|9733|515020
1472508000000|2016-08-29 22:00:00|9845|9842|9881|9879|9950|9949|9836|9827|768422
1472594400000|2016-08-30 22:00:00|9850|9830|9866|9862|9910|9909|9819|9815|851800
1472680800000|2016-08-31 22:00:00|9864|9841|9763|9760|9970|9970|9753|9752|1077829
1472767200000|2016-09-01 22:00:00|9836|9823|9896|9895|9910|9909|9753|9749|1050852
1473026400000|2016-09-04 22:00:00|9893|9889|9875|9872|9926|9924|9867|9860|436112
1473112800000|2016-09-05 22:00:00|9900|9885|9856|9854|9945|9944|9852|9851|817758
1473199200000|2016-09-06 22:00:00|9919|9900|9880|9877|9933|9927|9840|9838|778116
1473285600000|2016-09-07 22:00:00|9850|9847|9732|9727|9874|9865|9663|9658|1145303
1473372000000|2016-09-08 22:00:00|9728|9719|9587|9583|9733|9728|9548|9545|858279
1473631200000|2016-09-11 22:00:00|9435|9425|9464|9462|9515|9510|9392|9391|1402367
1473717600000|2016-09-12 22:00:00|9528|9504|9930|9927|9990|9989|9451|9450|4341165
1473804000000|2016-09-13 22:00:00|9622|9615|9807|9805|9920|9913|9500|9496|2991646
1473890400000|2016-09-14 22:00:00|9781|9768|9704|9700|9797|9793|9642|9641|2322010
1473976800000|2016-09-15 22:00:00|9718|9701|9626|9623|9718|9715|9600|9599|2587875
1474236000000|2016-09-18 22:00:00|9648|9639|9675|9673|9732|9728|9619|9617|1674371
1474322400000|2016-09-19 22:00:00|9652|9651|9618|9614|9700|9698|9611|9610|1949438
1474408800000|2016-09-20 22:00:00|9673|9643|9571|9568|9674|9657|9540|9538|1990488
1474495200000|2016-09-21 22:00:00|9610|9602|9746|9746|9777|9776|9552|9550|2093034
1474581600000|2016-09-22 22:00:00|9735|9734|9642|9639|9745|9737|9587|9585|1839911
1474840800000|2016-09-25 22:00:00|9577|9562|9446|9444|9577|9568|9414|9413|1994567
1474927200000|2016-09-26 22:00:00|9480|9467|9405|9403|9514|9510|9322|9321|2597930
1475013600000|2016-09-27 22:00:00|9441|9428|9561|9559|9617|9615|9425|9420|2932796
1475100000000|2016-09-28 22:00:00|9690|9673|9546|9542|9701|9700|9519|9518|1390004
1475186400000|2016-09-29 22:00:00|9449|9434|9554|9553|9570|9568|9402|9400|1523819
1475445600000|2016-10-02 22:00:00|9548|9545|9643|9641|9673|9672|9512|9508|1177976
1475532000000|2016-10-03 22:00:00|9644|9628|9724|9723|9780|9779|9622|9616|1087812
1475618400000|2016-10-04 22:00:00|9652|9650|9626|9622|9682|9670|9566|9565|858612
1475704800000|2016-10-05 22:00:00|9472|9458|9448|9445|9484|9481|9353|9352|1690842
1475791200000|2016-10-06 22:00:00|9430|9420|9323|9320|9442|9433|9306|9305|1069505
1476050400000|2016-10-09 22:00:00|9127|9115|9347|9344|9392|9390|9059|9057|2443963
1476136800000|2016-10-10 22:00:00|9308|9295|9280|9278|9390|9389|9277|9276|1088312
1476223200000|2016-10-11 22:00:00|9321|9313|9244|9242|9330|9325|9218|9217|867043
1476309600000|2016-10-12 22:00:00|9209|9199|9235|9233|9242|9240|9138|9137|1201268
1476396000000|2016-10-13 22:00:00|9275|9262|9314|9312|9396|9394|9270|9262|807388
1476655200000|2016-10-16 22:00:00|9298|9287|9206|9205|9327|9323|9192|9192|724689
1476741600000|2016-10-17 22:00:00|9266|9259|9310|9307|9352|9350|9251|9244|736439
1476828000000|2016-10-18 22:00:00|9308|9300|9283|9280|9309|9307|9229|9227|516773
1476914400000|2016-10-19 22:00:00|9300|9291|9299|9296|9358|9357|9216|9215|861493
1477000800000|2016-10-20 22:00:00|9340|9324|9317|9315|9399|9398|9267|9266|805135
1477260000000|2016-10-23 22:00:00|9350|9341|9294|9291|9385|9381|9288|9287|694566
1477346400000|2016-10-24 22:00:00|9397|9385|9379|9376|9550|9548|9335|9333|1216311
1477432800000|2016-10-25 22:00:00|9375|9362|9215|9212|9391|9384|9188|9187|1080608
1477519200000|2016-10-26 22:00:00|9190|9188|9247|9245|9251|9250|9143|9141|1127667
1477605600000|2016-10-27 22:00:00|9272|9265|9344|9342|9369|9368|9212|9198|953610
1477868400000|2016-10-30 23:00:00|9316|9304|9293|9292|9404|9400|9268|9266|801894
1477954800000|2016-10-31 23:00:00|9322|9300|9185|9182|9364|9358|9182|9180|611309
1478041200000|2016-11-01 23:00:00|9150|9140|9171|9168|9185|9183|9097|9096|791413
1478127600000|2016-11-02 23:00:00|9150|9139|9075|9072|9159|9155|9068|9067|789188
1478214000000|2016-11-03 23:00:00|9061|9060|9105|9102|9120|9119|9015|9013|975537
1478473200000|2016-11-06 23:00:00|9224|9208|9229|9226|9309|9307|9193|9190|722649
1478559600000|2016-11-07 23:00:00|9242|9239|9286|9283|9319|9316|9236|9230|568010
1478646000000|2016-11-08 23:00:00|9053|9040|9328|9325|9329|9326|9013|9001|1561835
1478732400000|2016-11-09 23:00:00|9373|9366|9529|9527|9544|9543|9359|9355|1434662
1478818800000|2016-11-10 23:00:00|9550|9545|9473|9469|9575|9569|9454|9452|1048637
1479078000000|2016-11-13 23:00:00|9566|9558|9572|9569|9665|9663|9470|9468|1092971
1479164400000|2016-11-14 23:00:00|9579|9566|9405|9402|9596|9585|9312|9311|1233536
1479250800000|2016-11-15 23:00:00|9424|9416|9334|9331|9466|9462|9313|9312|746387
1479337200000|2016-11-16 23:00:00|9348|9338|9467|9463|9473|9469|9308|9307|882135
1479423600000|2016-11-17 23:00:00|9515|9502|9393|9392|9590|9585|9363|9361|1082521
1479682800000|2016-11-20 23:00:00|9438|9428|9397|9396|9495|9494|9381|9380|681291
1479769200000|2016-11-21 23:00:00|9493|9492|9436|9435|9528|9522|9428|9427|695337
1479855600000|2016-11-22 23:00:00|9449|9441|9411|9407|9476|9466|9287|9286|837679
1479942000000|2016-11-23 23:00:00|9440|9430|9449|9447|9499|9498|9386|9385|488295
1480028400000|2016-11-24 23:00:00|9468|9459|9467|9464|9490|9479|9366|9361|417738
1480287600000|2016-11-27 23:00:00|9467|9456|9379|9376|9470|9464|9355|9353|571212
1480374000000|2016-11-28 23:00:00|9432|9411|9493|9491|9526|9524|9383|9381|781360
1480460400000|2016-11-29 23:00:00|9568|9561|9621|9617|9800|9799|9568|9561|1353160
1480546800000|2016-11-30 23:00:00|9649|9641|9581|9578|9680|9678|9543|9542|1023911
1480633200000|2016-12-01 23:00:00|9547|9533|9555|9550|9579|9577|9422|9420|766682
1480892400000|2016-12-04 23:00:00|9523|9505|9649|9645|9679|9677|9500|9494|825966
1480978800000|2016-12-05 23:00:00|9670|9660|9817|9812|9832|9831|9635|9633|1071797
1481065200000|2016-12-06 23:00:00|9886|9880|10090|10085|10090|10085|9856|9850|1279216
1481151600000|2016-12-07 23:00:00|10170|10160|10275|10265|10275|10270|10100|10090|1516480
1481238000000|2016-12-08 23:00:00|10295|10285|10385|10380|10435|10430|10255|10245|1260728
1481497200000|2016-12-11 23:00:00|10395|10385|10380|10370|10430|10425|10330|10325|788948
1481583600000|2016-12-12 23:00:00|10360|10355|10400|10395|10450|10445|10340|10330|964668
1481670000000|2016-12-13 23:00:00|10365|10350|10400|10390|10430|10425|10335|10330|625362
1481756400000|2016-12-14 23:00:00|10490|10485|10520|10515|10545|10540|10390|10385|1686605
1481842800000|2016-12-15 23:00:00|10515|10505|10545|10540|10620|10610|10425|10420|2005219
1482102000000|2016-12-18 23:00:00|10590|10580|10595|10590|10605|10600|10520|10515|696972
1482188400000|2016-12-19 23:00:00|10605|10595|10525|10520|10630|10625|10485|10480|1231071
1482274800000|2016-12-20 23:00:00|10495|10480|10520|10510|10580|10575|10465|10455|736624
1482361200000|2016-12-21 23:00:00|10505|10495|10495|10490|10510|10505|10460|10455|711036
1482447600000|2016-12-22 23:00:00|10510|10500|10510|10505|10550|10545|10465|10460|609763
1482793200000|2016-12-26 23:00:00|10520|10510|10550|10545|10560|10555|10475|10465|408825
1482879600000|2016-12-27 23:00:00|10565|10560|10540|10535|10585|10580|10510|10510|475576
1482966000000|2016-12-28 23:00:00|10510|10505|10530|10525|10535|10530|10485|10480|361639
1483052400000|2016-12-29 23:00:00|10550|10535|10540|10530|10560|10555|10440|10435|492522
1483311600000|2017-01-01 23:00:00|10490|10475|10530|10520|10570|10565|10430|10425|365355
1483398000000|2017-01-02 23:00:00|10570|10565|10550|10545|10595|10590|10465|10460|718206
1483484400000|2017-01-03 23:00:00|10585|10560|10530|10525|10590|10585|10485|10480|741634
1483570800000|2017-01-04 23:00:00|10545|10535|10550|10540|10570|10565|10470|10465|853093
1483657200000|2017-01-05 23:00:00|10595|10585|10610|10605|10660|10655|10580|10575|1033447
1483916400000|2017-01-08 23:00:00|10600|10590|10500|10490|10600|10590|10315|10305|1209931
1484002800000|2017-01-09 23:00:00|10490|10485|10460|10450|10545|10540|10405|10400|608702
1484089200000|2017-01-10 23:00:00|10465|10455|10550|10545|10595|10590|10425|10425|924784
1484175600000|2017-01-11 23:00:00|10525|10500|10435|10430|10525|10505|10410|10405|651971
1484262000000|2017-01-12 23:00:00|10480|10475|10485|10480|10505|10500|10420|10415|686218
1484521200000|2017-01-15 23:00:00|10425|10415|10305|10300|10445|10440|10290|10290|536150
1484607600000|2017-01-16 23:00:00|10265|10255|10270|10265|10300|10295|10210|10205|760052
1484694000000|2017-01-17 23:00:00|10345|10335|10260|10255|10375|10370|10205|10200|688895
1484780400000|2017-01-18 23:00:00|10275|10270|10310|10305|10345|10340|10265|10260|775981
1484866800000|2017-01-19 23:00:00|10305|10295|10330|10325|10380|10375|10225|10220|1228257
1485126000000|2017-01-22 23:00:00|10290|10235|10260|10255|10340|10335|10215|10210|564941
1485212400000|2017-01-23 23:00:00|10275|10270|10285|10275|10285|10280|10210|10205|591287
1485298800000|2017-01-24 23:00:00|10360|10350|10375|10365|10415|10410|10335|10330|633416
1485385200000|2017-01-25 23:00:00|10385|10375|10335|10330|10415|10410|10260|10255|782183
1485471600000|2017-01-26 23:00:00|10345|10335|10240|10235|10345|10340|10230|10225|709146
1485730800000|2017-01-29 23:00:00|10225|10210|10125|10115|10235|10225|10115|10110|820600
1485817200000|2017-01-30 23:00:00|10135|10120|10040|10030|10160|10155|10040|10030|685346
1485903600000|2017-01-31 23:00:00|10060|10050|10020|10015|10165|10160|10020|10015|702433
1485990000000|2017-02-01 23:00:00|10020|10010|10065|10055|10110|10105|10015|10005|530677
1486076400000|2017-02-02 23:00:00|10050|10045|10115|10105|10175|10155|10025|10015|562091
1486335600000|2017-02-05 23:00:00|10075|10065|9978|9974|10115|10110|9931|9929|699035
1486422000000|2017-02-06 23:00:00|9992|9990|10015|10010|10060|10060|9964|9960|586347
1486508400000|2017-02-07 23:00:00|10040|10030|10010|10000|10085|10080|9971|9970|782003
1486594800000|2017-02-08 23:00:00|10030|10020|10140|10130|10190|10185|10015|10010|567944
1486681200000|2017-02-09 23:00:00|10155|10135|10175|10165|10195|10190|10125|10120|652606
1486940400000|2017-02-12 23:00:00|10170|10160|10325|10320|10380|10375|10170|10160|843191
1487026800000|2017-02-13 23:00:00|10125|10105|10270|10265|10320|10315|10120|10105|719383
1487113200000|2017-02-14 23:00:00|10165|10140|10585|10580|10590|10585|10050|10045|1815886
1487199600000|2017-02-15 23:00:00|10580|10570|10515|10510|10580|10575|10440|10435|844243
1487286000000|2017-02-16 23:00:00|10490|10475|10465|10460|10540|10535|10310|10290|1192270
1487545200000|2017-02-19 23:00:00|10560|10550|10495|10485|10575|10570|10440|10435|600678
1487631600000|2017-02-20 23:00:00|10450|10440|10465|10455|10495|10490|10405|10400|609074
1487718000000|2017-02-21 23:00:00|10475|10455|10335|10330|10540|10535|10270|10265|1094735
1487804400000|2017-02-22 23:00:00|10330|10315|10250|10245|10375|10370|10235|10230|775643
1487890800000|2017-02-23 23:00:00|10270|10265|10235|10230|10295|10280|10145|10145|830873
1488150000000|2017-02-26 23:00:00|10275|10260|10260|10250|10325|10320|10185|10180|475546
1488236400000|2017-02-27 23:00:00|10295|10285|10235|10225|10300|10295|10180|10175|646819
1488322800000|2017-02-28 23:00:00|10275|10270|10355|10350|10410|10405|10255|10245|962561
1488409200000|2017-03-01 23:00:00|10350|10340|10285|10280|10370|10360|10275|10270|658214
1488495600000|2017-03-02 23:00:00|10270|10260|10280|10275|10300|10295|10225|10220|798547
1488754800000|2017-03-05 23:00:00|10275|10265|10315|10305|10315|10310|10220|10215|631295
1488841200000|2017-03-06 23:00:00|10310|10300|10185|10180|10310|10300|10180|10175|642341
1488927600000|2017-03-07 23:00:00|10205|10190|10255|10245|10255|10255|10170|10165|619944
1489014000000|2017-03-08 23:00:00|10220|10210|10235|10225|10290|10280|10155|10150|851033
1489100400000|2017-03-09 23:00:00|10260|10250|10245|10240|10320|10315|10210|10210|743558
1489359600000|2017-03-12 23:00:00|10270|10250|10325|10320|10340|10335|10240|10235|583532
1489446000000|2017-03-13 23:00:00|10350|10345|10350|10345|10385|10380|10305|10300|737155
1489532400000|2017-03-14 23:00:00|10365|10355|10405|10400|10425|10420|10330|10325|618492
1489618800000|2017-03-15 23:00:00|10460|10450|10455|10450|10490|10485|10420|10410|906690
1489705200000|2017-03-16 23:00:00|10470|10460|10540|10535|10570|10565|10445|10440|1410534
1489964400000|2017-03-19 23:00:00|10530|10520|10585|10575|10590|10585|10515|10510|440261
1490050800000|2017-03-20 23:00:00|10590|10585|10555|10550|10655|10650|10540|10540|681864
1490137200000|2017-03-21 23:00:00|10540|10535|10600|10595|10620|10615|10500|10495|625055
1490223600000|2017-03-22 23:00:00|10585|10575|10650|10640|10660|10655|10535|10535|578057
1490310000000|2017-03-23 23:00:00|10645|10635|10600|10595|10695|10690|10580|10575|527909
1490565600000|2017-03-26 22:00:00|10545|10540|10630|10620|10630|10625|10505|10495|575787
1490652000000|2017-03-27 22:00:00|10635|10630|10620|10610|10640|10640|10515|10510|724333
1490738400000|2017-03-28 22:00:00|10650|10635|10690|10685|10690|10685|10595|10590|646644
1490824800000|2017-03-29 22:00:00|10695|10690|10695|10685|10715|10710|10645|10640|422856
1490911200000|2017-03-30 22:00:00|10680|10670|10685|10680|10695|10690|10605|10600|740752
1491170400000|2017-04-02 22:00:00|10740|10730|10710|10700|10785|10780|10675|10670|655843
1491256800000|2017-04-03 22:00:00|10715|10705|10680|10675|10750|10745|10625|10620|729280
1491343200000|2017-04-04 22:00:00|10700|10695|10710|10705|10745|10740|10680|10675|637575
1491429600000|2017-04-05 22:00:00|10685|10675|10825|10820|10830|10825|10620|10615|768171
1491516000000|2017-04-06 22:00:00|10760|10755|10910|10905|10920|10915|10740|10735|971733
1491775200000|2017-04-09 22:00:00|10910|10895|10865|10860|10910|10900|10840|10835|681701
1491861600000|2017-04-10 22:00:00|10805|10800|10715|10705|10865|10860|10645|10640|905928
1491948000000|2017-04-11 22:00:00|10735|10725|10750|10745|10835|10830|10720|10715|589462
1492034400000|2017-04-12 22:00:00|10755|10750|10760|10755|10820|10815|10720|10715|797209
1492466400000|2017-04-17 22:00:00|10760|10750|10690|10685|10815|10810|10630|10625|819857
1492552800000|2017-04-18 22:00:00|10670|10660|10630|10620|10715|10710|10595|10590|774600
1492639200000|2017-04-19 22:00:00|10570|10560|10715|10710|10725|10720|10560|10545|1147054
1492725600000|2017-04-20 22:00:00|10675|10650|10605|10595|10710|10705|10580|10575|1382486
1492984800000|2017-04-23 22:00:00|10905|10890|11040|11035|11200|11195|10835|10830|2628056
1493071200000|2017-04-24 22:00:00|11095|11085|11080|11075|11120|11115|11045|11040|1007648
1493157600000|2017-04-25 22:00:00|11115|11110|11220|11215|11290|11285|11115|11110|1201378
1493244000000|2017-04-26 22:00:00|11170|11150|11090|11085|11180|11170|11000|10995|1384842
1493330400000|2017-04-27 22:00:00|11060|11050|11100|11090|11110|11105|10985|10980|827631
1493676000000|2017-05-01 22:00:00|11145|11120|11235|11230|11240|11235|11120|11110|886624
1493762400000|2017-05-02 22:00:00|11225|11215|11290|11285|11300|11295|11130|11125|825486
1493848800000|2017-05-03 22:00:00|11325|11320|11320|11310|11365|11360|11255|11250|881843
1493935200000|2017-05-04 22:00:00|11350|11330|11500|11490|11500|11495|11300|11295|1117567
1494194400000|2017-05-07 22:00:00|11530|11515|11365|11360|11530|11520|11330|11325|826373
1494280800000|2017-05-08 22:00:00|11385|11380|11455|11450|11480|11475|11355|11350|611931
1494367200000|2017-05-09 22:00:00|11435|11415|11400|11395|11435|11430|11375|11370|540151
1494453600000|2017-05-10 22:00:00|11415|11410|11345|11340|11430|11425|11285|11280|820964
1494540000000|2017-05-11 22:00:00|11385|11380|11425|11420|11450|11445|11295|11290|877197
1494799200000|2017-05-14 22:00:00|11240|11230|11170|11165|11285|11275|11085|11080|714032
1494885600000|2017-05-15 22:00:00|11200|11195|11110|11105|11200|11195|11095|11090|810625
1494972000000|2017-05-16 22:00:00|11065|11050|10935|10925|11080|11075|10885|10880|1010130
1495058400000|2017-05-17 22:00:00|10975|10970|10945|10935|11030|11030|10860|10855|1313376
1495144800000|2017-05-18 22:00:00|11000|10985|11065|11060|11080|11075|10960|10955|820423
1495404000000|2017-05-21 22:00:00|11115|11105|11065|11060|11135|11130|11060|11060|554460
1495490400000|2017-05-22 22:00:00|11055|11050|11145|11140|11170|11160|11040|11035|411678
1495576800000|2017-05-23 22:00:00|11125|11120|11055|11050|11185|11180|11040|11035|487684
1495663200000|2017-05-24 22:00:00|11120|11100|11055|11045|11140|11135|11010|11005|586284
1495749600000|2017-05-25 22:00:00|11070|11060|11090|11085|11095|11085|10985|10975|568755
1496008800000|2017-05-28 22:00:00|11100|11095|11070|11065|11115|11110|11055|11050|284234
1496095200000|2017-05-29 22:00:00|10985|10980|10895|10890|11000|10995|10895|10885|882792
1496181600000|2017-05-30 22:00:00|10935|10925|10875|10865|10950|10940|10835|10830|962874
1496268000000|2017-05-31 22:00:00|10880|10865|10980|10975|11000|10995|10880|10865|659985
1496354400000|2017-06-01 22:00:00|11055|11045|11090|11080|11150|11145|11020|11015|697358
1496613600000|2017-06-04 22:00:00|11100|11095|11025|11020|11115|11110|11025|11015|291519
1496700000000|2017-06-05 22:00:00|10995|10990|10945|10935|10995|10990|10930|10925|702490
1496786400000|2017-06-06 22:00:00|10855|10850|10845|10840|10995|10990|10840|10830|626249
1496872800000|2017-06-07 22:00:00|10870|10865|10840|10835|10915|10910|10815|10810|771059
1496959200000|2017-06-08 22:00:00|10850|10845|10965|10960|11020|11015|10830|10825|629489
1497218400000|2017-06-11 22:00:00|10980|10965|10935|10925|11000|10990|10865|10860|714142
1497304800000|2017-06-12 22:00:00|10975|10960|11010|11005|11100|11095|10970|10960|902270
1497391200000|2017-06-13 22:00:00|11060|11050|10890|10885|11100|11095|10880|10875|873097
1497477600000|2017-06-14 22:00:00|10865|10855|10760|10755|10865|10855|10670|10665|1035012
1497564000000|2017-06-15 22:00:00|11065|11060|10960|10955|11080|11070|10895|10890|1372816
1497823200000|2017-06-18 22:00:00|11065|11055|11250|11240|11270|11265|11045|11040|978839
1497909600000|2017-06-19 22:00:00|11270|11265|11295|11290|11385|11380|11270|11260|1049854
1497996000000|2017-06-20 22:00:00|11235|11220|11265|11260|11300|11295|11160|11155|886759
1498082400000|2017-06-21 22:00:00|11250|11240|11205|11200|11280|11275|11155|11150|940808
1498168800000|2017-06-22 22:00:00|11175|11160|11150|11140|11195|11195|11080|11075|623014
1498428000000|2017-06-25 22:00:00|11200|11190|11145|11140|11225|11220|11115|11110|604650
1498514400000|2017-06-26 22:00:00|11140|11120|11085|11080|11185|11175|11050|11045|849473
1498600800000|2017-06-27 22:00:00|11065|11055|11055|11050|11160|11155|10965|10960|1011132
1498687200000|2017-06-28 22:00:00|11090|11075|10825|10815|11095|11090|10810|10805|1106737
1498773600000|2017-06-29 22:00:00|10850|10845|10835|10825|10955|10950|10825|10820|1027057
1499032800000|2017-07-02 22:00:00|10915|10900|11005|11000|11015|11010|10875|10865|394302
1499119200000|2017-07-03 22:00:00|10940|10935|10955|10950|11010|11005|10935|10930|404348
1499205600000|2017-07-04 22:00:00|11090|10650|10885|10880|11090|10900|10755|10650|735104
1499292000000|2017-07-05 22:00:00|11090|10640|10790|10780|11090|10875|10685|10640|1044386
1499378400000|2017-07-06 22:00:00|10995|10535|10745|10740|10995|10785|10710|10535|552169
1499637600000|2017-07-09 22:00:00|10810|10755|10810|10805|10820|10815|10730|10725|420695
1499724000000|2017-07-10 22:00:00|11030|10590|10720|10715|11030|10850|10710|10590|499172
1499810400000|2017-07-11 22:00:00|10955|10525|10935|10930|10955|10950|10720|10525|726454
1499896800000|2017-07-12 22:00:00|10955|10890|10885|10880|11005|11000|10875|10875|596239
1499983200000|2017-07-13 22:00:00|11120|10670|10930|10925|11120|10975|10860|10670|423972
1500242400000|2017-07-16 22:00:00|11185|10720|10985|10980|11185|11000|10900|10720|637792
1500328800000|2017-07-17 22:00:00|11170|10700|10855|10850|11170|10960|10795|10700|590668
1500415200000|2017-07-18 22:00:00|11125|10685|10900|10895|11125|10930|10855|10685|629675
1500501600000|2017-07-19 22:00:00|11345|10615|10820|10815|11345|11065|10795|10615|674118
1500588000000|2017-07-20 22:00:00|11065|10590|10595|10590|11065|10885|10545|10540|1507097
1500847200000|2017-07-23 22:00:00|10670|10665|10620|10610|10700|10695|10565|10560|691528
1500933600000|2017-07-24 22:00:00|10650|10640|10670|10665|10745|10740|10640|10635|686083
1501020000000|2017-07-25 22:00:00|10670|10655|10745|10740|10800|10795|10625|10620|728389
1501106400000|2017-07-26 22:00:00|10660|10650|10670|10660|10830|10825|10635|10625|870268
1501192800000|2017-07-27 22:00:00|10525|10520|10485|10480|10560|10555|10410|10405|1058155
1501452000000|2017-07-30 22:00:00|10545|10530|10360|10355|10545|10540|10350|10345|897483
1501538400000|2017-07-31 22:00:00|10485|10465|10415|10410|10515|10500|10325|10320|745960
1501624800000|2017-08-01 22:00:00|10455|10450|10365|10355|10485|10480|10325|10320|857894
1501711200000|2017-08-02 22:00:00|10360|10350|10445|10435|10505|10500|10345|10340|757921
1501797600000|2017-08-03 22:00:00|10425|10420|10600|10590|10630|10625|10395|10385|842764
1502056800000|2017-08-06 22:00:00|10610|10600|10545|10540|10630|10625|10545|10540|407167
1502143200000|2017-08-07 22:00:00|10540|10515|10560|10555|10590|10585|10490|10485|459820
1502229600000|2017-08-08 22:00:00|10500|10485|10410|10400|10500|10485|10345|10340|779684
1502316000000|2017-08-09 22:00:00|10425|10410|10300|10300|10425|10415|10275|10270|648102
1502402400000|2017-08-10 22:00:00|10265|10245|10265|10260|10300|10295|10215|10210|665380
1502661600000|2017-08-13 22:00:00|10345|10325|10435|10425|10440|10435|10325|10315|385997
1502748000000|2017-08-14 22:00:00|10430|10425|10430|10425|10470|10465|10400|10395|361360
1502834400000|2017-08-15 22:00:00|10495|10480|10500|10495|10590|10585|10485|10480|581594
1502920800000|2017-08-16 22:00:00|10495|10480|10460|10450|10530|10525|10425|10420|397819
1503007200000|2017-08-17 22:00:00|10360|10350|10310|10300|10365|10355|10255|10250|899265
1503266400000|2017-08-20 22:00:00|10300|10290|10235|10225|10320|10310|10220|10215|627063
1503352800000|2017-08-21 22:00:00|10285|10280|10400|10395|10415|10410|10280|10275|508293
1503439200000|2017-08-22 22:00:00|10375|10365|10375|10365|10430|10420|10355|10350|408609
1503525600000|2017-08-23 22:00:00|10425|10420|10330|10320|10440|10435|10300|10295|587668
1503612000000|2017-08-24 22:00:00|10360|10355|10330|10325|10455|10450|10320|10315|354972
1503871200000|2017-08-27 22:00:00|10300|10250|10255|10250|10310|10305|10210|10205|369955
1503957600000|2017-08-28 22:00:00|10195|10190|10190|10180|10205|10195|10085|10080|721917
1504044000000|2017-08-29 22:00:00|10270|10265|10260|10250|10300|10295|10210|10205|635118
1504130400000|2017-08-30 22:00:00|10335|10325|10285|10275|10360|10355|10270|10265|587917
1504216800000|2017-08-31 22:00:00|10330|10320|10320|10310|10375|10370|10290|10285|492529
1504476000000|2017-09-03 22:00:00|10260|10250|10290|10285|10310|10305|10250|10245|221711
1504562400000|2017-09-04 22:00:00|10300|10290|10245|10240|10320|10310|10225|10220|484104
1504648800000|2017-09-05 22:00:00|10200|10195|10325|10325|10350|10345|10180|10175|425934
1504735200000|2017-09-06 22:00:00|10350|10335|10375|10365|10415|10410|10320|10315|555126
1504821600000|2017-09-07 22:00:00|10325|10320|10340|10335|10365|10360|10280|10270|765695
1505080800000|2017-09-10 22:00:00|10405|10395|10570|10560|10590|10585|10390|10380|678946
1505167200000|2017-09-11 22:00:00|10595|10585|10725|10720|10735|10730|10595|10585|981419
1505253600000|2017-09-12 22:00:00|10685|10655|10585|10580|10685|10680|10560|10555|887792
1505340000000|2017-09-13 22:00:00|10545|10540|10725|10720|10735|10730|10515|10510|798396
1505426400000|2017-09-14 22:00:00|10700|10695|10585|10580|10730|10725|10565|10560|1927814
1505685600000|2017-09-17 22:00:00|10650|10640|10640|10635|10670|10665|10595|10590|424416
1505772000000|2017-09-18 22:00:00|10625|10615|10750|10745|10750|10745|10625|10615|654095
1505858400000|2017-09-19 22:00:00|10745|10740|10800|10790|10800|10795|10730|10725|563196
1505944800000|2017-09-20 22:00:00|10860|10845|10930|10925|10930|10925|10805|10800|1045861
1506031200000|2017-09-21 22:00:00|10925|10905|10990|10985|11025|11020|10910|10905|951816
1506290400000|2017-09-24 22:00:00|11000|10940|10995|10990|11020|11015|10940|10935|540200
1506376800000|2017-09-25 22:00:00|10985|10985|11115|11110|11130|11125|10965|10955|781882
1506463200000|2017-09-26 22:00:00|11200|11190|11105|11095|11250|11245|11085|11075|1155227
1506549600000|2017-09-27 22:00:00|11100|11090|11150|11145|11220|11215|11060|11050|725735
1506636000000|2017-09-28 22:00:00|11160|11155|11250|11245|11250|11245|11115|11110|793127
1506895200000|2017-10-01 22:00:00|10370|10350|10305|10300|10375|10360|10255|10250|928526
1506981600000|2017-10-02 22:00:00|10525|10515|10445|10440|10545|10540|10425|10420|737397
1507068000000|2017-10-03 22:00:00|10460|10450|10505|10500|10525|10515|10425|10420|911986
1507154400000|2017-10-04 22:00:00|10500|10495|10480|10475|10510|10505|10430|10425|541052
1507240800000|2017-10-05 22:00:00|10485|10485|10440|10435|10500|10485|10400|10400|742463
1507500000000|2017-10-08 22:00:00|10430|10430|10470|10460|10485|10480|10420|10415|421132
1507586400000|2017-10-09 22:00:00|10430|10420|10435|10430|10485|10480|10395|10390|478273
1507672800000|2017-10-10 22:00:00|10445|10425|10420|10415|10450|10445|10360|10355|560534
1507759200000|2017-10-11 22:00:00|10405|10400|10400|10395|10415|10410|10360|10355|496227
1507845600000|2017-10-12 22:00:00|10410|10400|10465|10460|10470|10465|10375|10370|678700
1508104800000|2017-10-15 22:00:00|10455|10450|10470|10465|10520|10515|10425|10420|447504
1508191200000|2017-10-16 22:00:00|10460|10455|10405|10400|10485|10475|10390|10385|437611
1508277600000|2017-10-17 22:00:00|10375|10400|10400|10395|10460|10455|10370|10365|388369
1508364000000|2017-10-18 22:00:00|10390|10375|10365|10360|10400|10395|10315|10310|559554
1508450400000|2017-10-19 22:00:00|10420|10405|10490|10485|10495|10490|10385|10380|958822
1508709600000|2017-10-22 22:00:00|10495|10490|10565|10560|10625|10620|10490|10485|867919
1508796000000|2017-10-23 22:00:00|10540|10520|10470|10465|10580|10575|10455|10450|800168
1508882400000|2017-10-24 22:00:00|10570|10560|10725|10720|10815|10810|10570|10560|1500151
1508968800000|2017-10-25 22:00:00|10760|10755|10810|10805|10815|10815|10690|10685|1604308
1509055200000|2017-10-26 22:00:00|10815|10815|10915|10910|10980|10975|10815|10815|1318166
1509318000000|2017-10-29 23:00:00|10920|10915|10880|10875|10945|10940|10815|10810|564521
1509404400000|2017-10-30 23:00:00|10935|10930|10935|10930|10945|10940|10890|10885|559420
1509490800000|2017-10-31 23:00:00|10945|10940|11065|11060|11080|11075|10920|10915|784001
1509577200000|2017-11-01 23:00:00|11040|11030|11085|11075|11090|11085|11020|11015|712201
1509663600000|2017-11-02 23:00:00|11080|11070|11145|11140|11145|11140|11050|11045|761135
1509922800000|2017-11-05 23:00:00|11140|11115|11085|11080|11165|11160|11075|11070|670249
1510009200000|2017-11-06 23:00:00|11100|11090|10995|10990|11125|11120|10945|10940|878452
1510095600000|2017-11-07 23:00:00|11000|10995|10910|10905|11090|11085|10885|10880|1079539
1510182000000|2017-11-08 23:00:00|10870|10860|10705|10700|10905|10905|10675|10670|1366476
1510268400000|2017-11-09 23:00:00|10660|10655|10685|10675|10730|10725|10630|10625|1185601
1510527600000|2017-11-12 23:00:00|10700|10695|10575|10570|10710|10705|10510|10505|938894
1510614000000|2017-11-13 23:00:00|10605|10565|10535|10530|10720|10715|10505|10500|885126
1510700400000|2017-11-14 23:00:00|10495|10490|10520|10515|10535|10530|10415|10410|902876
1510786800000|2017-11-15 23:00:00|10560|10555|10540|10540|10605|10600|10510|10505|585453
1510873200000|2017-11-16 23:00:00|10555|10550|10505|10500|10590|10585|10465|10460|962749
1511132400000|2017-11-19 23:00:00|10500|10495|10630|10625|10650|10645|10480|10475|659041
1511218800000|2017-11-20 23:00:00|10600|10590|10720|10710|10770|10765|10575|10565|869896
1511305200000|2017-11-21 23:00:00|10690|10675|10600|10595|10710|10700|10600|10595|625366
1511391600000|2017-11-22 23:00:00|10580|10590|10615|10610|10670|10665|10540|10535|411048
1511478000000|2017-11-23 23:00:00|10610|10600|10640|10635|10725|10720|10570|10565|581337
1511737200000|2017-11-26 23:00:00|10600|10590|10535|10525|10660|10655|10525|10520|469195
1511823600000|2017-11-27 23:00:00|10540|10530|10560|10555|10575|10570|10485|10480|562029
1511910000000|2017-11-28 23:00:00|10595|10585|10545|10535|10680|10675|10535|10530|833448
1511996400000|2017-11-29 23:00:00|10540|10540|10515|10505|10650|10640|10505|10500|1123016
1512082800000|2017-11-30 23:00:00|10510|10510|10325|10315|10520|10510|10305|10300|1393311
1512342000000|2017-12-03 23:00:00|10430|10425|10580|10570|10610|10605|10395|10390|968284
1512428400000|2017-12-04 23:00:00|10575|10565|10680|10670|10690|10685|10495|10490|747579
1512514800000|2017-12-05 23:00:00|10580|10575|10750|10745|10775|10770|10540|10530|1003460
1512601200000|2017-12-06 23:00:00|10740|10750|10735|10730|10835|10830|10675|10670|977704
1512687600000|2017-12-07 23:00:00|10765|10760|10810|10805|10830|10825|10745|10740|828900
1512946800000|2017-12-10 23:00:00|10855|10845|10760|10750|10890|10885|10730|10725|621268
1513033200000|2017-12-11 23:00:00|10770|10765|10795|10790|10810|10810|10680|10675|600344
1513119600000|2017-12-12 23:00:00|10805|10785|10795|10790|10855|10850|10765|10760|989220
1513206000000|2017-12-13 23:00:00|10815|10805|10720|10710|10830|10825|10680|10675|886674
1513292400000|2017-12-14 23:00:00|10695|10680|10845|10840|10855|10850|10640|10635|1292374
1513551600000|2017-12-17 23:00:00|10895|10885|10895|10885|10940|10935|10795|10790|1207014
1513638000000|2017-12-18 23:00:00|10855|10845|10765|10760|10885|10880|10750|10745|579595
1513724400000|2017-12-19 23:00:00|10780|10775|10670|10665|10820|10815|10645|10640|552799
1513810800000|2017-12-20 23:00:00|10645|10630|10690|10685|10710|10705|10560|10555|850704
1513897200000|2017-12-21 23:00:00|10650|10640|10645|10640|10695|10690|10615|10610|549998
1514329200000|2017-12-26 23:00:00|10655|10650|10685|10680|10715|10710|10620|10615|482945
1514415600000|2017-12-27 23:00:00|10690|10670|10580|10575|10695|10690|10570|10560|446821
1514502000000|2017-12-28 23:00:00|10585|10580|10540|10535|10630|10625|10520|10515|602108
1514847600000|2018-01-01 23:00:00|11590|10480|10425|10415|11590|10510|10385|10380|885816
1514934000000|2018-01-02 23:00:00|10450|10450|10555|10550|10600|10595|10450|10450|762020
1515020400000|2018-01-03 23:00:00|10590|10575|10775|10765|10825|10820|10585|10575|812705
1515106800000|2018-01-04 23:00:00|10770|10760|10845|10840|10860|10855|10760|10755|654625
1515366000000|2018-01-07 23:00:00|10940|10930|10985|10980|10990|10985|10935|10930|860161
1515452400000|2018-01-08 23:00:00|10940|10935|11000|10995|11000|11000|10925|10920|773686
1515538800000|2018-01-09 23:00:00|10985|10985|10830|10820|11000|10995|10825|10820|1026460
1515625200000|2018-01-10 23:00:00|10890|10855|10740|10735|10890|10865|10685|10680|1279848
1515711600000|2018-01-11 23:00:00|10745|10740|10755|10750|10790|10785|10695|10690|688554
1515970800000|2018-01-14 23:00:00|10780|10780|10835|10825|10865|10860|10745|10740|610945
1516057200000|2018-01-15 23:00:00|10815|10815|10810|10800|10910|10905|10800|10795|940920
1516143600000|2018-01-16 23:00:00|10800|10795|10895|10885|10945|10940|10775|10770|1093591
1516230000000|2018-01-17 23:00:00|10890|10890|10950|10940|10960|10950|10875|10865|935124
1516316400000|2018-01-18 23:00:00|10945|10935|10910|10905|10980|10975|10885|10880|1695356
1516575600000|2018-01-21 23:00:00|10895|10890|10930|10920|10970|10965|10885|10880|570241
1516662000000|2018-01-22 23:00:00|10985|10965|10840|10835|11000|10995|10825|10825|735534
1516748400000|2018-01-23 23:00:00|10860|10840|10790|10790|10885|10880|10770|10765|841787
1516834800000|2018-01-24 23:00:00|10775|10760|10845|10840|10905|10905|10740|10730|1323471
1516921200000|2018-01-25 23:00:00|10860|10855|10880|10875|10915|10910|10830|10825|721102
1517180400000|2018-01-28 23:00:00|10880|10870|10910|10905|10965|10960|10855|10850|447076
1517266800000|2018-01-29 23:00:00|10855|10835|10850|10845|10925|10920|10775|10770|688925
1517353200000|2018-01-30 23:00:00|10860|10855|10845|10840|10910|10905|10835|10830|573160
1517439600000|2018-01-31 23:00:00|10925|10910|10675|10670|10965|10960|10655|10650|1250093
1517526000000|2018-02-01 23:00:00|10670|10660|10465|10460|10670|10665|10455|10450|1257294
1517785200000|2018-02-04 23:00:00|10425|10415|10325|10320|10430|10420|10305|10300|1065767
1517871600000|2018-02-05 23:00:00|10005|10000|10145|10130|10280|10275|9980|9972|2857656
1517958000000|2018-02-06 23:00:00|10130|10125|10320|10310|10360|10355|10130|10125|2059469
1518044400000|2018-02-07 23:00:00|10220|10215|9936|9930|10230|10225|9934|9928|1699467
1518130800000|2018-02-08 23:00:00|9956|9952|9750|9746|10020|10015|9744|9740|2127826
1518390000000|2018-02-11 23:00:00|9960|9954|9914|9908|10030|10025|9894|9888|1268637
1518476400000|2018-02-12 23:00:00|9890|9870|9814|9812|9942|9940|9782|9780|1286279
1518562800000|2018-02-13 23:00:00|9836|9832|9922|9920|9926|9922|9714|9712|1829845
1518649200000|2018-02-14 23:00:00|10055|10050|10110|10105|10225|10215|10005|9998|1853799
1518735600000|2018-02-15 23:00:00|10105|10100|10200|10195|10265|10255|10105|10100|1345482
1518994800000|2018-02-18 23:00:00|10265|10255|10185|10175|10280|10270|10165|10160|803606
1519081200000|2018-02-19 23:00:00|10195|10180|10240|10235|10260|10255|10170|10170|1022117
1519167600000|2018-02-20 23:00:00|10210|10210|10200|10195|10245|10235|10125|10120|995395
1519254000000|2018-02-21 23:00:00|10135|10125|10320|10310|10340|10335|10080|10070|1037628
1519340400000|2018-02-22 23:00:00|10340|10325|10285|10280|10340|10330|10255|10250|781808
1519599600000|2018-02-25 23:00:00|10360|10345|10320|10315|10390|10385|10265|10260|443270
1519686000000|2018-02-26 23:00:00|10345|10340|10330|10325|10385|10380|10295|10290|551540
1519772400000|2018-02-27 23:00:00|10295|10285|10325|10320|10395|10390|10280|10275|572654
1519858800000|2018-02-28 23:00:00|10295|10280|10170|10165|10335|10325|10140|10135|1190892
1519945200000|2018-03-01 23:00:00|10110|10090|9972|9968|10145|10135|9936|9934|1275053
1520204400000|2018-03-04 23:00:00|9942|9936|10100|10095|10105|10100|9940|9936|756541
1520290800000|2018-03-05 23:00:00|10135|10125|10040|10035|10195|10185|10035|10030|806858
1520377200000|2018-03-06 23:00:00|10015|10000|10145|10140|10175|10170|9968|9966|869302
1520463600000|2018-03-07 23:00:00|10130|10130|10340|10335|10360|10355|10130|10125|1043645
1520550000000|2018-03-08 23:00:00|10290|10285|10300|10295|10395|10390|10275|10265|813169
1520809200000|2018-03-11 23:00:00|10365|10360|10285|10275|10370|10365|10230|10225|801997
1520895600000|2018-03-12 23:00:00|10280|10270|10145|10140|10350|10345|10120|10115|1336955
1520982000000|2018-03-13 23:00:00|10165|10165|10120|10115|10230|10225|10080|10075|1041320
1521068400000|2018-03-14 23:00:00|10175|10165|10185|10180|10190|10185|10085|10080|837520
1521154800000|2018-03-15 23:00:00|10175|10150|10165|10160|10235|10230|10130|10125|1839322
1521414000000|2018-03-18 23:00:00|10160|10135|10040|10035|10160|10140|10025|10020|734733
1521500400000|2018-03-19 23:00:00|10075|10070|10060|10050|10105|10100|10015|10010|667156
1521586800000|2018-03-20 23:00:00|10070|10070|10070|10060|10120|10110|10015|10010|772485
1521673200000|2018-03-21 23:00:00|10015|10010|9938|9934|10060|10055|9856|9854|1537857
1521759600000|2018-03-22 23:00:00|9876|9868|9934|9930|9970|9968|9734|9732|1751466
1522015200000|2018-03-25 22:00:00|9958|9952|9820|9816|10000|9998|9780|9778|1281461
1522101600000|2018-03-26 22:00:00|10005|9996|9942|9938|10030|10020|9894|9890|1052769
1522188000000|2018-03-27 22:00:00|9874|9852|9942|9940|10000|10000|9794|9790|1460575
1522274400000|2018-03-28 22:00:00|10010|10005|9972|9968|10050|10045|9934|9930|816066
1522706400000|2018-04-02 22:00:00|9924|9914|9892|9888|9976|9974|9856|9854|950280
1522792800000|2018-04-03 22:00:00|9890|9886|9844|9840|9914|9910|9726|9724|1271301
1522879200000|2018-04-04 22:00:00|10020|10010|10210|10205|10210|10205|10010|9998|1064673
1522965600000|2018-04-05 22:00:00|10150|10140|10110|10105|10205|10200|10095|10090|624105
1523224800000|2018-04-08 22:00:00|10175|10165|10125|10120|10205|10200|10090|10085|703494
1523311200000|2018-04-09 22:00:00|10200|10195|10140|10135|10205|10195|10070|10065|650151
1523397600000|2018-04-10 22:00:00|10100|10090|10015|10005|10100|10095|9938|9936|1069721
1523484000000|2018-04-11 22:00:00|10000|9988|10120|10110|10125|10120|9974|9970|689193
1523570400000|2018-04-12 22:00:00|10140|10130|10135|10125|10180|10175|10105|10095|665105
1523829600000|2018-04-15 22:00:00|10145|10130|10110|10105|10175|10165|10090|10085|927999
1523916000000|2018-04-16 22:00:00|10135|10125|10275|10270|10300|10295|10105|10100|1264975
1524002400000|2018-04-17 22:00:00|10285|10275|10295|10290|10325|10320|10260|10255|596257
1524088800000|2018-04-18 22:00:00|10305|10295|10365|10360|10375|10370|10305|10295|802436
1524175200000|2018-04-19 22:00:00|10370|10355|10465|10455|10500|10495|10330|10325|1568282
1524434400000|2018-04-22 22:00:00|10460|10440|10515|10510|10515|10510|10395|10390|756309
1524520800000|2018-04-23 22:00:00|10500|10500|10580|10570|10590|10585|10455|10450|1096173
1524607200000|2018-04-24 22:00:00|10495|10485|10490|10485|10570|10565|10385|10380|1420031
1524693600000|2018-04-25 22:00:00|10500|10500|10575|10570|10585|10580|10480|10475|760999
1524780000000|2018-04-26 22:00:00|10585|10580|10720|10715|10725|10720|10585|10580|2878799
1525039200000|2018-04-29 22:00:00|10725|10710|10800|10790|10810|10805|10705|10700|582217
1525212000000|2018-05-01 22:00:00|10805|10805|10845|10835|10865|10860|10750|10745|947039
1525298400000|2018-05-02 22:00:00|10830|10810|10785|10780|10850|10845|10745|10740|783986
1525384800000|2018-05-03 22:00:00|10830|10825|10875|10870|10875|10870|10795|10790|751854
1525644000000|2018-05-06 22:00:00|10850|10840|10860|10855|10905|10900|10840|10835|638163
1525730400000|2018-05-07 22:00:00|10850|10845|10860|10855|10870|10865|10810|10805|734090
1525816800000|2018-05-08 22:00:00|10845|10845|10830|10825|10855|10850|10785|10780|899472
1525903200000|2018-05-09 22:00:00|10835|10815|10865|10860|10900|10895|10830|10815|3928809
1525989600000|2018-05-10 22:00:00|10855|10855|10815|10805|10885|10880|10795|10790|849960
1526248800000|2018-05-13 22:00:00|10825|10810|10795|10790|10830|10820|10770|10765|2453729
1526335200000|2018-05-14 22:00:00|10790|10780|10805|10800|10850|10845|10735|10730|3349366
1526421600000|2018-05-15 22:00:00|10830|10805|11015|11010|11025|11020|10825|10800|1564623
1526508000000|2018-05-16 22:00:00|11030|11015|11150|11145|11165|11160|11025|11015|1004463
1526594400000|2018-05-17 22:00:00|11190|11190|11200|11195|11290|11290|11105|11100|7919647
1526853600000|2018-05-20 22:00:00|11235|11230|11290|11285|11310|11305|11235|11230|2368097
1526940000000|2018-05-21 22:00:00|11280|11275|11305|11295|11330|11325|11250|11245|558727
1527026400000|2018-05-22 22:00:00|11260|11245|11140|11130|11275|11270|11060|11055|1303632
1527112800000|2018-05-23 22:00:00|11150|11150|11130|11120|11275|11270|11050|11045|883362
1527199200000|2018-05-24 22:00:00|11165|11135|11145|11140|11190|11185|11040|11035|1131872
1527458400000|2018-05-27 22:00:00|10985|10975|10735|10725|11000|10995|10730|10725|689106
1527544800000|2018-05-28 22:00:00|10655|10640|10645|10635|10755|10745|10630|10625|1466245
1527631200000|2018-05-29 22:00:00|10685|10670|10660|10655|10700|10695|10580|10570|930483
1527717600000|2018-05-30 22:00:00|10740|10730|10575|10565|10790|10785|10525|10525|1045100
1527804000000|2018-05-31 22:00:00|10655|10640|10775|10770|10800|10795|10645|10640|1045276
1528063200000|2018-06-03 22:00:00|10840|10830|10805|10795|10875|10870|10785|10780|2286962
1528149600000|2018-06-04 22:00:00|10790|10785|10875|10870|10955|10950|10780|10775|3273914
1528236000000|2018-06-05 22:00:00|10865|10865|10955|10945|10970|10965|10830|10830|1823761
1528322400000|2018-06-06 22:00:00|10995|10975|10950|10945|11070|11065|10905|10900|733555
1528408800000|2018-06-07 22:00:00|10885|10875|10950|10945|10995|10990|10830|10820|1535374
1528668000000|2018-06-10 22:00:00|10945|10935|11100|11090|11100|11095|10945|10935|1452174
1528754400000|2018-06-11 22:00:00|11085|11085|11025|11020|11150|11145|11005|11000|1173748
1528840800000|2018-06-12 22:00:00|11010|11000|11060|11055|11140|11135|11005|10990|946275
1528927200000|2018-06-13 22:00:00|10985|10970|11250|11240|11255|11250|10905|10900|1206800
1529013600000|2018-06-14 22:00:00|11225|11215|11100|11090|11270|11265|11100|11090|2854856
1529272800000|2018-06-17 22:00:00|11070|11065|11000|10995|11070|11065|10910|10905|552271
1529359200000|2018-06-18 22:00:00|10885|10880|10830|10810|10920|10910|10770|10765|809456
1529445600000|2018-06-19 22:00:00|10880|10855|10835|10830|10925|10920|10805|10800|666763
1529532000000|2018-06-20 22:00:00|10875|10865|10755|10750|10910|10905|10710|10705|657342
1529618400000|2018-06-21 22:00:00|10815|10805|10875|10865|10880|10875|10775|10770|634430
1529877600000|2018-06-24 22:00:00|11500|10820|10665|10645|11500|10865|10660|10645|853234
1529964000000|2018-06-25 22:00:00|10680|10675|10645|10635|10715|10705|10615|10610|717360
1530050400000|2018-06-26 22:00:00|10650|10595|10675|10670|10790|10785|10510|10505|858245
1530136800000|2018-06-27 22:00:00|10655|10655|10610|10600|10705|10700|10505|10500|1089304
1530223200000|2018-06-28 22:00:00|10740|10715|10780|10755|10855|10845|10695|10690|922886
1530482400000|2018-07-01 22:00:00|10670|10665|10690|10675|10740|10735|10595|10590|869719
1530568800000|2018-07-02 22:00:00|10805|10800|10740|10735|10815|10810|10645|10640|693421
1530655200000|2018-07-03 22:00:00|10750|10740|10635|10625|10760|10740|10570|10565|589804
1530741600000|2018-07-04 22:00:00|10650|10630|10830|10820|10900|10895|10650|10630|975218
1530828000000|2018-07-05 22:00:00|10860|10845|10905|10900|10910|10905|10830|10820|724429
1531087200000|2018-07-08 22:00:00|11005|10940|10970|10960|11040|11035|10925|10920|777637
1531173600000|2018-07-09 22:00:00|10985|10940|11065|11050|11070|11065|10920|10915|755000
1531260000000|2018-07-10 22:00:00|10935|10935|10930|10920|10975|10965|10890|10885|607915
1531346400000|2018-07-11 22:00:00|10960|10895|10990|10975|11025|11020|10880|10875|539839
1531432800000|2018-07-12 22:00:00|11000|10960|10955|10940|11065|11060|10940|10935|511947
1531692000000|2018-07-15 22:00:00|10995|10935|10910|10900|11015|11010|10895|10890|477747
1531778400000|2018-07-16 22:00:00|10945|10880|10965|10960|11005|11000|10845|10840|483651
1531864800000|2018-07-17 22:00:00|11000|10940|11095|11085|11130|11125|10980|10940|863795
1531951200000|2018-07-18 22:00:00|11115|11025|10955|10935|11115|11080|10940|10935|661850
1532037600000|2018-07-19 22:00:00|10975|10940|10885|10880|10990|10985|10745|10740|976752
1532296800000|2018-07-22 22:00:00|10865|10865|10805|10790|10875|10865|10715|10710|773631
1532383200000|2018-07-23 22:00:00|10850|10825|10925|10920|10975|10970|10845|10825|600701
1532469600000|2018-07-24 22:00:00|10915|10900|10935|10925|11030|11025|10915|10900|775606
1532556000000|2018-07-25 22:00:00|11000|10985|11070|11065|11100|11095|10990|10980|573284
1532642400000|2018-07-26 22:00:00|11080|11010|11150|11135|11160|11155|11045|11010|603202
1532901600000|2018-07-29 22:00:00|10810|10805|10850|10845|10925|10920|10810|10805|877374
1532988000000|2018-07-30 22:00:00|10900|10870|10950|10945|10980|10975|10840|10835|775639
1533074400000|2018-07-31 22:00:00|10980|10915|10965|10955|10995|10995|10925|10915|584647
1533160800000|2018-08-01 22:00:00|10925|10915|10885|10880|11030|11025|10880|10875|826548
1533247200000|2018-08-02 22:00:00|10920|10910|10815|10810|10940|10940|10765|10760|607049
1533506400000|2018-08-05 22:00:00|10785|10765|10810|10805|10830|10825|10700|10690|931329
1533592800000|2018-08-06 22:00:00|10830|10795|10975|10970|10990|10990|10810|10795|571023
1533679200000|2018-08-07 22:00:00|10960|10900|10845|10840|10960|10935|10815|10810|528317
1533765600000|2018-08-08 22:00:00|10855|10810|10830|10825|10855|10845|10760|10755|517453
1533852000000|2018-08-09 22:00:00|10740|10740|10620|10615|10765|10760|10595|10590|1048317
1534111200000|2018-08-12 22:00:00|10655|10630|10695|10690|10735|10730|10620|10610|864210
1534197600000|2018-08-13 22:00:00|10730|10715|10685|10680|10790|10785|10660|10655|682548
1534284000000|2018-08-14 22:00:00|10705|10685|10490|10485|10730|10725|10470|10470|878911
1534370400000|2018-08-15 22:00:00|10610|10595|10620|10615|10625|10620|10525|10525|676118
1534456800000|2018-08-16 22:00:00|10645|10640|10605|10600|10670|10665|10530|10525|587952
1534716000000|2018-08-19 22:00:00|10655|10640|10680|10670|10725|10720|10645|10640|425322
1534802400000|2018-08-20 22:00:00|10665|10665|10735|10730|10770|10765|10645|10640|405386
1534888800000|2018-08-21 22:00:00|10760|10710|10790|10785|10805|10800|10690|10685|469540
1534975200000|2018-08-22 22:00:00|10800|10760|10790|10780|10825|10820|10735|10730|441270
1535061600000|2018-08-23 22:00:00|10815|10770|10795|10790|10830|10825|10745|10740|424933
1535320800000|2018-08-26 22:00:00|10835|10830|10945|10940|10965|10960|10785|10780|348667
1535407200000|2018-08-27 22:00:00|10940|10910|10960|10955|10975|10970|10870|10865|505290
1535493600000|2018-08-28 22:00:00|10965|10905|10975|10970|10990|10985|10910|10905|500347
1535580000000|2018-08-29 22:00:00|11120|10700|11020|11010|11345|11035|10905|10700|690979
1535666400000|2018-08-30 22:00:00|11005|11000|10840|10835|11005|11000|10825|10820|535511
1535925600000|2018-09-02 22:00:00|10860|10820|10890|10885|10890|10885|10795|10790|479228
1536012000000|2018-09-03 22:00:00|10895|10875|10645|10640|10905|10895|10610|10605|725605
1536098400000|2018-09-04 22:00:00|10635|10630|10575|10565|10645|10640|10520|10515|905688
1536184800000|2018-09-05 22:00:00|10560|10550|10505|10500|10610|10605|10490|10485|711164
1536271200000|2018-09-06 22:00:00|10550|10525|10555|10550|10565|10560|10455|10450|863586
1536530400000|2018-09-09 22:00:00|10580|10545|10550|10545|10615|10610|10525|10520|603095
1536616800000|2018-09-10 22:00:00|10600|10560|10580|10575|10600|10585|10485|10480|772284
1536703200000|2018-09-11 22:00:00|10595|10560|10590|10580|10685|10680|10545|10540|782999
1536789600000|2018-09-12 22:00:00|10595|10560|10600|10595|10680|10675|10560|10555|655832
1536876000000|2018-09-13 22:00:00|10630|10620|10680|10675|10705|10700|10595|10590|435329
1537135200000|2018-09-16 22:00:00|10640|10625|10700|10695|10710|10705|10595|10590|513857
1537221600000|2018-09-17 22:00:00|10710|10690|10655|10650|10770|10765|10540|10535|1077351
1537308000000|2018-09-18 22:00:00|10685|10660|10810|10800|10835|10830|10660|10615|963281
1537394400000|2018-09-19 22:00:00|10795|10785|10885|10880|10940|10935|10770|10765|844093
1537480800000|2018-09-20 22:00:00|10895|10890|11030|11025|11045|11040|10895|10885|1734072
1537740000000|2018-09-23 22:00:00|11035|11000|11010|11005|11070|11065|10980|10975|487682
1537826400000|2018-09-24 22:00:00|11030|11010|10980|10975|11035|11030|10925|10915|433888
1537912800000|2018-09-25 22:00:00|11065|11060|11260|11250|11260|11255|11045|11040|845135
1537999200000|2018-09-26 22:00:00|11200|11195|11325|11320|11350|11345|11170|11165|637014
1538085600000|2018-09-27 22:00:00|11315|11310|11330|11320|11340|11335|11220|11210|602123
1538344800000|2018-09-30 22:00:00|11320|11310|11380|11350|11400|11395|11315|11305|684408
1538431200000|2018-10-01 22:00:00|11320|11305|11400|11390|11430|11425|11290|11285|1048585
1538517600000|2018-10-02 22:00:00|11425|11385|11505|11500|11525|11520|11405|11385|669852
1538604000000|2018-10-03 22:00:00|11490|11475|11290|11285|11510|11505|11265|11260|878473
1538690400000|2018-10-04 22:00:00|11300|11290|11165|11160|11300|11290|11165|11160|562615
1538949600000|2018-10-07 22:00:00|11185|11150|11155|11145|11185|11180|11110|11105|703790
1539036000000|2018-10-08 22:00:00|11185|11180|11265|11255|11265|11260|11075|11070|630088
1539122400000|2018-10-09 22:00:00|11250|11235|10895|10890|11275|11255|10880|10875|1136340
1539208800000|2018-10-10 22:00:00|10720|10710|10680|10670|10850|10845|10650|10645|1380073
1539295200000|2018-10-11 22:00:00|10800|10665|10525|10520|10800|10710|10475|10470|1672515
1539554400000|2018-10-14 22:00:00|10590|10580|10555|10550|10595|10585|10405|10400|1145458
1539640800000|2018-10-15 22:00:00|10545|10500|10750|10740|10755|10750|10485|10480|1030083
1539727200000|2018-10-16 22:00:00|10815|10805|10690|10685|10910|10905|10630|10625|965415
1539813600000|2018-10-17 22:00:00|10815|10695|10660|10640|10815|10795|10575|10570|1497238
1539900000000|2018-10-18 22:00:00|10700|10650|10580|10570|10710|10705|10460|10455|1856872
1540159200000|2018-10-21 22:00:00|10670|10590|10650|10640|10700|10690|10575|10570|1279631
1540245600000|2018-10-22 22:00:00|10520|10510|10525|10520|10735|10730|10475|10470|1577161
1540332000000|2018-10-23 22:00:00|10505|10495|10540|10530|10880|10875|10505|10495|1633695
1540418400000|2018-10-24 22:00:00|10730|10510|10775|10765|10780|10775|10555|10510|1557652
1540504800000|2018-10-25 22:00:00|10695|10680|10610|10600|10695|10680|10495|10490|1097112
1540767600000|2018-10-28 23:00:00|10690|10730|10595|10590|10765|10760|10575|10570|795510
1540854000000|2018-10-29 23:00:00|10605|10600|10545|10540|10630|10625|10440|10435|1113812
1540940400000|2018-10-30 23:00:00|10550|10550|10715|10710|10760|10760|10550|10550|1544435
1541026800000|2018-10-31 23:00:00|10700|10695|10575|10570|10750|10745|10575|10570|871514
1541113200000|2018-11-01 23:00:00|10730|10710|10585|10580|10775|10770|10565|10560|1093371
1541372400000|2018-11-04 23:00:00|10600|10585|10660|10650|10680|10675|10580|10575|666482
1541458800000|2018-11-05 23:00:00|10695|10675|10560|10550|10715|10710|10545|10540|639442
1541545200000|2018-11-06 23:00:00|10610|10600|10700|10695|10775|10770|10590|10580|839961
1541631600000|2018-11-07 23:00:00|10730|10720|10705|10700|10755|10750|10615|10610|651814
1541718000000|2018-11-08 23:00:00|10695|10690|10690|10680|10725|10715|10605|10600|536916
1541977200000|2018-11-11 23:00:00|10745|10690|10690|10685|10805|10800|10685|10680|875761
1542063600000|2018-11-12 23:00:00|10700|10695|10750|10740|10780|10775|10645|10640|765084
1542150000000|2018-11-13 23:00:00|10725|10645|10610|10600|10740|10735|10540|10540|902674
1542236400000|2018-11-14 23:00:00|10675|10670|10640|10635|10700|10695|10535|10530|964726
1542322800000|2018-11-15 23:00:00|10650|10625|10560|10555|10710|10705|10445|10440|1142174
1542582000000|2018-11-18 23:00:00|10595|10580|10480|10470|10640|10635|10455|10450|601420
1542668400000|2018-11-19 23:00:00|10445|10440|10290|10280|10470|10460|10185|10185|1099630
1542754800000|2018-11-20 23:00:00|10355|10340|10385|10380|10390|10385|10290|10285|702776
1542841200000|2018-11-21 23:00:00|10360|10355|10280|10275|10390|10385|10270|10265|409164
1542927600000|2018-11-22 23:00:00|10330|10265|10330|10320|10360|10355|10260|10255|574945
1543186800000|2018-11-25 23:00:00|10350|10345|10565|10560|10590|10585|10350|10345|1132282
1543273200000|2018-11-26 23:00:00|10530|10515|10460|10450|10575|10555|10380|10380|555216
1543359600000|2018-11-27 23:00:00|10480|10485|10385|10380|10520|10510|10380|10375|933827
1543446000000|2018-11-28 23:00:00|10465|10455|10450|10440|10520|10515|10415|10410|884208
1543532400000|2018-11-29 23:00:00|10510|10500|10705|10700|10750|10745|10450|10445|1198143
1543791600000|2018-12-02 23:00:00|10945|10930|10715|10705|10980|10965|10675|10670|907998
1543878000000|2018-12-03 23:00:00|10740|10670|10735|10725|10775|10770|10630|10625|1017466
1543964400000|2018-12-04 23:00:00|10625|10610|10610|10600|10675|10665|10595|10590|541016
1544050800000|2018-12-05 23:00:00|10585|10580|10360|10350|10635|10630|10350|10345|1571177
1544137200000|2018-12-06 23:00:00|10485|10475|10550|10545|10690|10685|10470|10460|1421862
1544396400000|2018-12-09 23:00:00|10465|10460|10530|10525|10675|10670|10385|10380|1044624
1544482800000|2018-12-10 23:00:00|10600|10575|10665|10655|10765|10760|10570|10565|1274543
1544569200000|2018-12-11 23:00:00|10700|10625|10760|10755|10850|10845|10640|10625|997549
1544655600000|2018-12-12 23:00:00|10730|10710|10730|10715|10800|10790|10635|10630|1350652
1544742000000|2018-12-13 23:00:00|10675|10660|10720|10715|10785|10780|10605|10600|694661
1545001200000|2018-12-16 23:00:00|10715|10705|10655|10645|10760|10755|10580|10575|894443
1545087600000|2018-12-17 23:00:00|10575|10560|10555|10550|10645|10640|10530|10525|861522
1545174000000|2018-12-18 23:00:00|10590|10565|10740|10730|10755|10750|10520|10515|1204659
1545260400000|2018-12-19 23:00:00|10625|10615|10670|10665|10685|10680|10550|10540|1368164
1545346800000|2018-12-20 23:00:00|10665|10650|10760|10750|10795|10790|10620|10620|1796143
1545606000000|2018-12-23 23:00:00|10690|10680|10650|10645|10710|10705|10620|10615|221920
1545865200000|2018-12-26 23:00:00|10760|10750|10495|10485|10785|10780|10420|10415|1183325
1545951600000|2018-12-27 23:00:00|10560|10545|10610|10600|10690|10685|10540|10535|611183
1546210800000|2018-12-30 23:00:00|10705|10700|10845|10840|10845|10840|10690|10685|166971
1546383600000|2019-01-01 23:00:00|10685|10665|10605|10595|10685|10665|10535|10530|700407
1546470000000|2019-01-02 23:00:00|10590|10530|10425|10415|10590|10565|10420|10415|764264
1546556400000|2019-01-03 23:00:00|10510|10500|10680|10670|10745|10740|10470|10465|813738
1546815600000|2019-01-06 23:00:00|10735|10685|10650|10645|10780|10775|10575|10570|691851
1546902000000|2019-01-07 23:00:00|10635|10610|10670|10665|10795|10790|10635|10610|874939
1546988400000|2019-01-08 23:00:00|10700|10660|10550|10540|10705|10700|10535|10530|1033891
1547074800000|2019-01-09 23:00:00|10430|10420|10410|10405|10440|10435|10315|10310|925850
1547161200000|2019-01-10 23:00:00|10440|10410|10320|10310|10490|10485|10305|10305|951948
1547420400000|2019-01-13 23:00:00|10305|10300|10235|10225|10320|10315|10205|10200|975580
1547506800000|2019-01-14 23:00:00|10300|10285|10355|10345|10375|10365|10240|10235|983542
1547593200000|2019-01-15 23:00:00|10400|10380|10405|10395|10425|10420|10340|10335|726289
1547679600000|2019-01-16 23:00:00|10375|10370|10405|10400|10425|10420|10315|10310|661206
1547766000000|2019-01-17 23:00:00|10390|10380|10560|10555|10590|10585|10375|10360|1196493
1548025200000|2019-01-20 23:00:00|10525|10500|10485|10475|10550|10545|10480|10475|340292
1548111600000|2019-01-21 23:00:00|10455|10450|10480|10475|10535|10530|10405|10400|825254
1548198000000|2019-01-22 23:00:00|10475|10435|10525|10520|10570|10565|10415|10405|833474
1548284400000|2019-01-23 23:00:00|10530|10500|10540|10530|10570|10565|10440|10430|483860
1548370800000|2019-01-24 23:00:00|10550|10535|10550|10540|10575|10570|10485|10480|1171421
1548630000000|2019-01-27 23:00:00|10500|10500|10445|10440|10535|10530|10440|10430|642360
1548716400000|2019-01-28 23:00:00|10465|10460|10555|10545|10605|10600|10405|10400|592834
1548802800000|2019-01-29 23:00:00|10530|10520|10590|10580|10625|10620|10525|10520|691493
1548889200000|2019-01-30 23:00:00|10650|10620|10575|10565|10680|10675|10460|10455|864768
1548975600000|2019-01-31 23:00:00|10600|10595|10670|10660|10680|10675|10490|10485|793335
1549234800000|2019-02-03 23:00:00|10600|10595|10595|10585|10625|10610|10525|10520|467033
1549321200000|2019-02-04 23:00:00|10600|10590|10690|10680|10700|10695|10570|10565|830140
1549407600000|2019-02-05 23:00:00|10685|10665|10565|10555|10685|10675|10560|10555|861293
1549494000000|2019-02-06 23:00:00|10560|10515|10535|10525|10590|10585|10510|10505|980171
1549580400000|2019-02-07 23:00:00|10510|10505|10450|10445|10575|10570|10415|10410|884763
1549839600000|2019-02-10 23:00:00|10505|10450|10500|10495|10540|10535|10470|10450|991981
1549926000000|2019-02-11 23:00:00|10590|10575|10625|10620|10640|10635|10530|10525|823801
1550012400000|2019-02-12 23:00:00|10635|10625|10685|10675|10705|10700|10590|10585|1232350
1550098800000|2019-02-13 23:00:00|10690|10660|10625|10615|10705|10700|10450|10440|3460998
1550185200000|2019-02-14 23:00:00|10600|10585|10665|10660|10710|10705|10550|10540|1474954
1550444400000|2019-02-17 23:00:00|10670|10655|10705|10700|10760|10755|10665|10655|698707
1550530800000|2019-02-18 23:00:00|10695|10690|10665|10660|10700|10690|10620|10615|815444
1550617200000|2019-02-19 23:00:00|10700|10695|10845|10835|10845|10840|10640|10635|938818
1550703600000|2019-02-20 23:00:00|10815|10800|10860|10855|10870|10865|10765|10760|908842
1550790000000|2019-02-21 23:00:00|10900|10890|10960|10955|11025|11020|10885|10875|935927
1551049200000|2019-02-24 23:00:00|10950|10950|10925|10920|10985|10980|10895|10890|390404
1551135600000|2019-02-25 23:00:00|10975|10970|11080|11070|11085|11080|10940|10930|952345
1551222000000|2019-02-26 23:00:00|11045|11025|10950|10940|11045|11040|10915|10910|771118
1551308400000|2019-02-27 23:00:00|10940|10910|10965|10960|11000|10995|10930|10910|487419
1551394800000|2019-02-28 23:00:00|10980|10965|11040|11030|11095|11090|10975|10965|935254
1551654000000|2019-03-03 23:00:00|11055|11010|11000|10995|11065|11060|10960|10955|609304
1551740400000|2019-03-04 23:00:00|11030|11020|11075|11065|11085|11080|10975|10970|707378
1551826800000|2019-03-05 23:00:00|11080|11075|11180|11170|11185|11180|11065|11060|795748
1551913200000|2019-03-06 23:00:00|11170|11150|11085|11075|11225|11220|11030|11025|1266585
1551999600000|2019-03-07 23:00:00|11055|11050|11100|11090|11145|11140|11020|11015|1091452
1552258800000|2019-03-10 23:00:00|11155|11140|11145|11140|11180|11175|11080|11075|709845
1552345200000|2019-03-11 23:00:00|11190|11180|11155|11150|11195|11185|11080|11075|1020738
1552431600000|2019-03-12 23:00:00|11130|11080|11170|11165|11175|11170|11070|11065|1616358
1552518000000|2019-03-13 23:00:00|11150|11130|11230|11225|11245|11240|11145|11130|626425
1552604400000|2019-03-14 23:00:00|11250|11245|11365|11360|11445|11445|11245|11240|1630023
1552863600000|2019-03-17 23:00:00|11390|11380|11305|11295|11395|11380|11270|11265|1028591
1552950000000|2019-03-18 23:00:00|11280|11240|11200|11190|11295|11290|11190|11185|903309
1553036400000|2019-03-19 23:00:00|11180|11170|11255|11250|11280|11275|11180|11170|828282
1553122800000|2019-03-20 23:00:00|11290|11280|11320|11310|11345|11340|11235|11230|1148434
1553209200000|2019-03-21 23:00:00|11350|11325|11060|11050|11350|11340|11045|11040|1256506
1553468400000|2019-03-24 23:00:00|11065|11060|11220|11210|11220|11215|11040|11030|1040674
1553554800000|2019-03-25 23:00:00|11245|11155|11295|11290|11315|11310|11160|11155|568371
1553641200000|2019-03-26 23:00:00|11350|11345|11280|11270|11385|11380|11220|11215|925285
1553727600000|2019-03-27 23:00:00|11305|11300|11275|11270|11340|11340|11270|11265|631307
1553814000000|2019-03-28 23:00:00|11340|11330|11315|11305|11360|11350|11230|11225|761914
1554069600000|2019-03-31 22:00:00|11385|11380|11390|11380|11490|11485|11360|11355|561744
1554156000000|2019-04-01 22:00:00|11400|11395|11420|11410|11450|11440|11385|11380|386306
1554242400000|2019-04-02 22:00:00|11475|11465|11540|11530|11550|11545|11430|11425|743282
1554328800000|2019-04-03 22:00:00|11565|11560|11575|11570|11580|11575|11515|11510|959027
1554415200000|2019-04-04 22:00:00|11570|11565|11635|11630|11650|11650|11555|11550|1129656
1554674400000|2019-04-07 22:00:00|11640|11640|11650|11645|11670|11665|11605|11600|739518
1554760800000|2019-04-08 22:00:00|11660|11650|11600|11600|11705|11700|11585|11580|543434
1554847200000|2019-04-09 22:00:00|11640|11625|11645|11640|11700|11695|11625|11620|819824
1554933600000|2019-04-10 22:00:00|11635|11630|11590|11585|11660|11655|11545|11540|1182546
1555020000000|2019-04-11 22:00:00|11555|11550|11575|11570|11575|11570|11495|11495|826312
1555279200000|2019-04-14 22:00:00|11600|11595|11580|11575|11600|11595|11515|11510|908293
1555365600000|2019-04-15 22:00:00|11625|11610|11660|11655|11690|11685|11600|11590|866222
1555452000000|2019-04-16 22:00:00|11665|11660|11680|11675|11725|11720|11635|11630|1193602
1555538400000|2019-04-17 22:00:00|11715|11705|11810|11795|11875|11870|11715|11705|1418189
1555970400000|2019-04-22 22:00:00|11795|11780|11800|11795|11805|11800|11705|11700|601312
1556056800000|2019-04-23 22:00:00|11780|11770|11785|11780|11845|11840|11710|11705|678415
1556143200000|2019-04-24 22:00:00|11795|11775|11865|11855|11865|11860|11730|11725|681766
1556229600000|2019-04-25 22:00:00|11895|11890|11865|11860|11910|11900|11750|11745|853564
1557093600000|2019-05-05 22:00:00|11700|11700|11795|11790|11800|11795|11640|11635|536692
1557180000000|2019-05-06 22:00:00|11785|11780|11565|11555|11815|11810|11565|11555|666786
1557266400000|2019-05-07 22:00:00|11585|11575|11560|11545|11620|11615|11520|11515|863701
1557352800000|2019-05-08 22:00:00|11495|11490|11310|11305|11500|11495|11300|11295|1269405
1557439200000|2019-05-09 22:00:00|11375|11365|11400|11395|11450|11445|11310|11305|1146564
1557698400000|2019-05-12 22:00:00|11400|11395|11340|11330|11430|11420|11315|11310|1177047
1557784800000|2019-05-13 22:00:00|11445|11415|11505|11500|11510|11510|11410|11400|952354
1557871200000|2019-05-14 22:00:00|11535|11520|11475|11470|11535|11520|11350|11345|1075186
1557957600000|2019-05-15 22:00:00|11495|11490|11780|11775|11795|11790|11465|11460|1346475
1558044000000|2019-05-16 22:00:00|11760|11705|11790|11785|11800|11795|11725|11705|1345174
1558303200000|2019-05-19 22:00:00|11575|11570|11310|11305|11575|11570|11205|11200|1141431
1558389600000|2019-05-20 22:00:00|11470|11325|11360|11355|11490|11485|11335|11325|798437
1558476000000|2019-05-21 22:00:00|11370|11350|11480|11475|11495|11490|11330|11325|940851
1558562400000|2019-05-22 22:00:00|11405|11395|11275|11270|11405|11395|11225|11215|927635
1558648800000|2019-05-23 22:00:00|11350|11260|11350|11345|11405|11395|11305|11260|796292
1558908000000|2019-05-26 22:00:00|11435|11425|11435|11430|11500|11495|11395|11390|297090
1558994400000|2019-05-27 22:00:00|11495|11490|11320|11315|11500|11490|11305|11300|1027399
1559080800000|2019-05-28 22:00:00|11205|11200|11175|11170|11275|11240|11110|11105|3773747
1559167200000|2019-05-29 22:00:00|11245|11235|11305|11300|11325|11320|11210|11205|1470312
1559253600000|2019-05-30 22:00:00|11210|11205|11145|11140|11250|11235|11115|11110|1982449
1559512800000|2019-06-02 22:00:00|11175|11115|11320|11315|11320|11315|11105|11100|715445
1559599200000|2019-06-03 22:00:00|11315|11240|11440|11435|11480|11475|11225|11220|1034414
1559685600000|2019-06-04 22:00:00|11450|11440|11440|11430|11485|11480|11375|11370|682921
1559772000000|2019-06-05 22:00:00|11450|11435|11380|11375|11565|11555|11335|11330|934460
1559858400000|2019-06-06 22:00:00|11470|11370|11670|11660|11780|11775|11420|11370|1346112
1560117600000|2019-06-09 22:00:00|11690|11680|11610|11605|11700|11695|11600|11595|339105
1560204000000|2019-06-10 22:00:00|11680|11615|11705|11700|11745|11740|11640|11615|1166995
1560290400000|2019-06-11 22:00:00|11680|11660|11815|11810|11845|11840|11675|11660|1307324
1560376800000|2019-06-12 22:00:00|11835|11805|11805|11795|11845|11840|11735|11730|723849
1560463200000|2019-06-13 22:00:00|11830|11820|11850|11845|11865|11865|11770|11765|782616
1560722400000|2019-06-16 22:00:00|11875|11860|11870|11865|11895|11890|11820|11815|1136550
1560808800000|2019-06-17 22:00:00|11820|11800|12095|12085|12100|12095|11810|11800|4157507
1560895200000|2019-06-18 22:00:00|12110|12050|12110|12105|12160|12155|12050|12045|1828735
1560981600000|2019-06-19 22:00:00|12140|12120|12100|12095|12390|12380|12095|12090|1006852
1561068000000|2019-06-20 22:00:00|12080|12070|12190|12180|12235|12230|12065|12050|2129644
1561327200000|2019-06-23 22:00:00|12240|12240|12210|12205|12290|12285|12190|12185|810849
1561413600000|2019-06-24 22:00:00|12185|12180|12235|12225|12235|12230|12125|12110|2557284
1561500000000|2019-06-25 22:00:00|12175|12165|12045|12040|12195|12190|12040|12035|585027
1561586400000|2019-06-26 22:00:00|12095|12085|12155|12150|12170|12165|12050|12040|761219
1561672800000|2019-06-27 22:00:00|12190|12095|12295|12290|12320|12315|12155|12095|824786
1561932000000|2019-06-30 22:00:00|12410|12400|12295|12290|12435|12430|12295|12290|643970
1562018400000|2019-07-01 22:00:00|12320|12315|12290|12280|12325|12320|12225|12220|650798
1562104800000|2019-07-02 22:00:00|12320|12300|12345|12340|12400|12395|12275|12270|957811
1562191200000|2019-07-03 22:00:00|12370|12345|12300|12295|12380|12370|12280|12275|435037
1562277600000|2019-07-04 22:00:00|12255|12235|12210|12205|12295|12285|12165|12160|725809
1562536800000|2019-07-07 22:00:00|12205|12200|12250|12240|12270|12265|12190|12185|570049
1562623200000|2019-07-08 22:00:00|12205|12200|12260|12255|12290|12285|12145|12135|792880
1562709600000|2019-07-09 22:00:00|12220|12200|12285|12275|12325|12320|12175|12170|556739
1562796000000|2019-07-10 22:00:00|12345|12325|12190|12180|12370|12365|12175|12170|586304
1562882400000|2019-07-11 22:00:00|12220|12200|12300|12295|12360|12355|12205|12195|560245
1563141600000|2019-07-14 22:00:00|12330|12325|12315|12305|12410|12405|12190|12185|1235413
1563228000000|2019-07-15 22:00:00|12320|12300|12310|12300|12350|12345|12265|12260|631828
1563314400000|2019-07-16 22:00:00|12325|12295|12255|12250|12370|12360|12235|12230|750488
1563400800000|2019-07-17 22:00:00|12245|12230|12255|12245|12320|12315|12185|12180|665326
1563487200000|2019-07-18 22:00:00|12285|12275|12195|12185|12360|12355|12150|12145|731822
1563746400000|2019-07-21 22:00:00|12230|12205|12280|12270|12315|12310|12195|12190|614573
1563832800000|2019-07-22 22:00:00|12335|12320|12470|12460|12500|12495|12335|12310|704311
1563919200000|2019-07-23 22:00:00|12440|12425|12425|12420|12475|12465|12385|12380|570283
1564005600000|2019-07-24 22:00:00|12445|12445|12305|12295|12465|12455|12135|12125|941319
1564092000000|2019-07-25 22:00:00|12340|12300|12410|12400|12425|12420|12305|12285|571338
1564351200000|2019-07-28 22:00:00|12375|12355|12415|12405|12415|12415|12325|12320|507316
1564437600000|2019-07-29 22:00:00|12500|12450|12580|12575|12720|12715|12485|12450|1246331
1564524000000|2019-07-30 22:00:00|12520|12505|12505|12495|12605|12600|12505|12495|1071092
1564610400000|2019-07-31 22:00:00|12445|12500|12595|12590|12600|12595|12410|12405|1097345
1564696800000|2019-08-01 22:00:00|12625|12620|12195|12185|12625|12620|12120|12115|1659927
1564956000000|2019-08-04 22:00:00|12085|12065|12115|12110|12200|12195|12020|12015|1450661
1565042400000|2019-08-05 22:00:00|12155|12140|12090|12080|12300|12295|12075|12070|1350120
1565128800000|2019-08-06 22:00:00|12135|12130|12105|12095|12245|12240|12055|12050|1117607
1565215200000|2019-08-07 22:00:00|12315|12280|12350|12340|12365|12360|12155|12150|571448
1565301600000|2019-08-08 22:00:00|12385|12380|12245|12235|12430|12425|12235|12230|710713
1565560800000|2019-08-11 22:00:00|12330|12310|12315|12310|12435|12430|12245|12240|563858
1565647200000|2019-08-12 22:00:00|12360|12300|12485|12475|12560|12555|12220|12215|899554
1565733600000|2019-08-13 22:00:00|12500|12500|12125|12120|12520|12500|12115|12110|872954
1565820000000|2019-08-14 22:00:00|12265|12160|12175|12165|12275|12265|11985|11980|933148
1565906400000|2019-08-15 22:00:00|12200|12140|12325|12315|12350|12345|12180|12140|826913
1566165600000|2019-08-18 22:00:00|12380|12350|12360|12350|12390|12385|12265|12260|548482
1566252000000|2019-08-19 22:00:00|12365|12345|12270|12260|12425|12420|12235|12230|510522
1566338400000|2019-08-20 22:00:00|12355|12340|12465|12455|12480|12475|12345|12335|411807
1566424800000|2019-08-21 22:00:00|12470|12460|12395|12380|12550|12545|12375|12370|420757
1566511200000|2019-08-22 22:00:00|12490|12445|12285|12275|12500|12490|12275|12265|562529
1566770400000|2019-08-25 22:00:00|12225|12210|12355|12345|12385|12380|12205|12200|449064
1566856800000|2019-08-26 22:00:00|12365|12365|12340|12330|12420|12415|12250|12245|430317
1566943200000|2019-08-27 22:00:00|12360|12355|12390|12380|12400|12385|12240|12235|675392
1567029600000|2019-08-28 22:00:00|12385|12350|12595|12585|12600|12595|12350|12345|553448
1567116000000|2019-08-29 22:00:00|12620|12615|12665|12655|12700|12695|12585|12580|597313
1567375200000|2019-09-01 22:00:00|12660|12650|12710|12705|12755|12750|12660|12650|433899
1567461600000|2019-09-02 22:00:00|12715|12710|12560|12550|12725|12720|12535|12530|654129
1567548000000|2019-09-03 22:00:00|12620|12605|12585|12580|12640|12635|12550|12545|863373
1567634400000|2019-09-04 22:00:00|12625|12605|12405|12395|12630|12625|12400|12395|969567
1567720800000|2019-09-05 22:00:00|12455|12450|12515|12505|12540|12530|12395|12390|930073
1567980000000|2019-09-08 22:00:00|12530|12530|12375|12365|12540|12535|12355|12350|747967
1568066400000|2019-09-09 22:00:00|12355|12345|12415|12405|12485|12480|12315|12310|917514
1568152800000|2019-09-10 22:00:00|12510|12500|12580|12570|12590|12585|12450|12445|941123
1568239200000|2019-09-11 22:00:00|12585|12565|12770|12760|12875|12870|12585|12565|1185479
1568325600000|2019-09-12 22:00:00|12820|12805|12685|12675|12830|12820|12660|12655|879593
1568584800000|2019-09-15 22:00:00|12645|12645|12630|12620|12675|12665|12595|12590|772466
1568671200000|2019-09-16 22:00:00|12595|12600|12770|12765|12785|12780|12575|12570|926051
1568757600000|2019-09-17 22:00:00|12790|12790|12865|12855|12865|12860|12730|12725|1093974
1568844000000|2019-09-18 22:00:00|12845|12835|13010|13005|13020|13015|12830|12825|917369
1568930400000|2019-09-19 22:00:00|13025|13020|13050|13040|13115|13110|12885|12885|1667925
1569189600000|2019-09-22 22:00:00|13085|13035|13030|13020|13110|13105|12980|12970|689970
1569276000000|2019-09-23 22:00:00|13175|12915|13010|13005|13175|13085|12990|12915|474101
1569362400000|2019-09-24 22:00:00|12970|12965|12895|12885|13010|13005|12800|12795|636128
1569448800000|2019-09-25 22:00:00|12880|12875|12985|12975|13020|13015|12875|12865|481123
1569535200000|2019-09-26 22:00:00|12965|12955|12945|12940|13045|13040|12885|12880|523177
1569794400000|2019-09-29 22:00:00|12950|12950|13050|13040|13050|13040|12885|12880|542860
1569880800000|2019-09-30 22:00:00|13090|13080|12930|12920|13120|13115|12905|12900|595201
1569967200000|2019-10-01 22:00:00|12880|12880|12525|12515|12900|12895|12485|12480|1156718
1570053600000|2019-10-02 22:00:00|12535|12530|12530|12520|12620|12615|12475|12470|1196034
1570140000000|2019-10-03 22:00:00|12565|12555|12690|12680|12800|12795|12540|12535|1219430
1570399200000|2019-10-06 22:00:00|12200|11530|11700|11690|12200|11730|11495|11490|826003
1570485600000|2019-10-07 22:00:00|11760|11760|11545|11540|11830|11825|11540|11535|1129289
1570572000000|2019-10-08 22:00:00|11565|11550|11580|11570|11670|11665|11530|11525|674568
1570658400000|2019-10-09 22:00:00|11600|11580|11780|11775|11815|11810|11555|11555|898450
1570744800000|2019-10-10 22:00:00|11815|11800|11950|11945|11965|11960|11755|11750|1271803
1571004000000|2019-10-13 22:00:00|11905|11900|11860|11855|11945|11940|11800|11795|805752
1571090400000|2019-10-14 22:00:00|11900|11885|11905|11900|11975|11970|11860|11855|1155074
1571176800000|2019-10-15 22:00:00|11865|11865|11835|11830|11895|11885|11765|11760|1706688
1571263200000|2019-10-16 22:00:00|11840|11835|11755|11745|11865|11860|11725|11720|780212
1571349600000|2019-10-17 22:00:00|11740|11715|11770|11765|11835|11830|11705|11700|1046406
1571608800000|2019-10-20 22:00:00|11750|11750|11685|11675|11755|11750|11625|11620|496006
1571695200000|2019-10-21 22:00:00|11640|11620|11610|11600|11715|11710|11585|11575|599030
1571781600000|2019-10-22 22:00:00|11565|11560|11695|11690|11700|11695|11560|11555|674315
1571868000000|2019-10-23 22:00:00|11730|11725|11660|11650|11730|11725|11555|11550|986503
1571954400000|2019-10-24 22:00:00|11715|11700|11665|11655|11715|11700|11580|11575|656307
1572217200000|2019-10-27 23:00:00|11690|11620|11755|11745|11755|11750|11595|11590|904303
1572303600000|2019-10-28 23:00:00|11725|11705|11740|11735|11750|11745|11650|11645|638194
1572390000000|2019-10-29 23:00:00|11810|11630|11715|11710|11810|11765|11635|11000|725058
1572476400000|2019-10-30 23:00:00|11725|11705|12000|11990|12000|11995|11685|11680|1311258
1572562800000|2019-10-31 23:00:00|11945|11935|11855|11845|11965|11955|11790|11785|636942
1572822000000|2019-11-03 23:00:00|11880|11870|11880|11875|12000|11995|11805|11800|709134
1572908400000|2019-11-04 23:00:00|11920|11900|11945|11940|12005|12000|11890|11880|758263
1572994800000|2019-11-05 23:00:00|11980|11900|11970|11965|11985|11980|11855|11850|757871
1573081200000|2019-11-06 23:00:00|11990|11990|11900|11890|12015|12010|11870|11865|762484
1573167600000|2019-11-07 23:00:00|11890|11885|11915|11910|11975|11970|11865|11860|731589
1573426800000|2019-11-10 23:00:00|11940|11930|11905|11895|11965|11960|11870|11865|278752
1573513200000|2019-11-11 23:00:00|11885|11880|11875|11870|11940|11935|11815|11810|675622
1573599600000|2019-11-12 23:00:00|11860|11840|11970|11960|12045|12040|11855|11840|797210
1573686000000|2019-11-13 23:00:00|11985|11975|11950|11940|12035|12030|11895|11890|1120025
1573772400000|2019-11-14 23:00:00|12005|11995|12125|12120|12170|12165|12000|11985|1270475
1574031600000|2019-11-17 23:00:00|12230|12060|12355|12095|12355|12195|12075|12060|21872
1574118000000|2019-11-18 23:00:00|12330|12140|12225|12050|12330|12285|12120|12050|27287
1574204400000|2019-11-19 23:00:00|12215|12010|12195|12030|12215|12125|12050|12010|23873
1574290800000|2019-11-20 23:00:00|12175|11940|12195|11965|12195|12115|11990|11905|24108
1574377200000|2019-11-21 23:00:00|12160|11995|12210|12145|12210|12195|12075|11995|23767
1574636400000|2019-11-24 23:00:00|12285|12115|12240|12170|12285|12240|12120|12115|20829
1574722800000|2019-11-25 23:00:00|12320|12125|12285|11875|12320|12225|12145|11875|26246
1574809200000|2019-11-26 23:00:00|12275|12120|12160|12155|12275|12255|12135|12120|15797
1574895600000|2019-11-27 23:00:00|12155|12105|12280|12210|12280|12245|12140|12105|12751
1574982000000|2019-11-28 23:00:00|12295|12105|12380|12190|12380|12325|12155|12105|28259
1575241200000|2019-12-01 23:00:00|12385|12205|12090|11935|12385|12320|11965|11935|49850
1575327600000|2019-12-02 23:00:00|12125|11880|11990|11730|12125|12050|11825|11700|31463
1575414000000|2019-12-03 23:00:00|11970|11790|12145|12105|12155|12150|11855|11790|42895
1575500400000|2019-12-04 23:00:00|12160|11985|12260|11920|12260|12170|12045|11920|28073
1575586800000|2019-12-05 23:00:00|12615|12055|12275|12210|12615|12255|12120|12055|28765
1575846000000|2019-12-08 23:00:00|12325|12160|12370|12170|12370|12285|12200|12160|19016
1575932400000|2019-12-09 23:00:00|12345|12125|12240|12175|12345|12240|12080|12075|29108
1576018800000|2019-12-10 23:00:00|12585|12100|12245|12235|12585|12260|12135|12100|28385
1576105200000|2019-12-11 23:00:00|12315|12135|12365|12180|12365|12345|12195|12135|34564
1576191600000|2019-12-12 23:00:00|12485|12205|12455|12175|12500|12495|12325|12175|49798
1576450800000|2019-12-15 23:00:00|12585|12290|12500|12435|12585|12510|12410|12290|23649
1576537200000|2019-12-16 23:00:00|12565|12390|12485|12365|12635|12510|12425|11500|31463
1576623600000|2019-12-17 23:00:00|12555|12350|12480|12465|12555|12485|12435|12350|23854
1576710000000|2019-12-18 23:00:00|12735|12375|12500|12455|12735|12520|12435|12375|20798
1576796400000|2019-12-19 23:00:00|12610|12425|12720|12630|12795|12790|12525|12425|97536
1577055600000|2019-12-22 23:00:00|13625|12605|12675|12600|13625|12725|12565|11810|22580
1577142000000|2019-12-23 23:00:00|12730|12540|12605|12595|12730|12635|12560|12540|5431
1577401200000|2019-12-26 23:00:00|13150|10610|12725|12660|13150|12700|12550|10610|30347
1577660400000|2019-12-29 23:00:00|13625|12600|12750|12415|13625|12700|12570|12415|21086
1577746800000|2019-12-30 23:00:00|12680|12510|12590|12580|12680|12600|12540|12510|6389
1577919600000|2020-01-01 23:00:00|12720|12535|12700|12690|12730|12725|12600|12535|25811
1578006000000|2020-01-02 23:00:00|12690|12565|12660|12595|12705|12665|12575|12530|33009
1578265200000|2020-01-05 23:00:00|12885|12475|12625|12435|12885|12580|12450|12435|583220
1578351600000|2020-01-06 23:00:00|12630|12455|12500|12000|12645|12640|12430|12000|771404
1578438000000|2020-01-07 23:00:00|12575|12235|12510|12445|12575|12520|12225|12215|1017598
1578524400000|2020-01-08 23:00:00|12885|12415|12570|12000|12885|12600|12505|10610|628875
1578610800000|2020-01-09 23:00:00|12675|12465|12600|12535|12865|12615|12520|12465|539605
1578870000000|2020-01-12 23:00:00|12700|12495|12635|12565|12700|12670|12585|11050|793038
1578956400000|2020-01-13 23:00:00|12650|12640|12795|12605|12795|12755|12535|12525|1032189
1579042800000|2020-01-14 23:00:00|13035|12585|12695|12685|13035|12755|12650|12585|842200
1579129200000|2020-01-15 23:00:00|12765|12570|12795|12730|12845|12780|12645|12000|671541
1579215600000|2020-01-16 23:00:00|12865|12650|13000|12935|13000|12985|12765|12650|973791
1579474800000|2020-01-19 23:00:00|13085|12855|12900|12890|13085|12945|12870|12855|344149
1579561200000|2020-01-20 23:00:00|13095|12765|12945|12930|13095|12930|12780|12765|549471
1579647600000|2020-01-21 23:00:00|13095|12885|12980|12910|13095|13015|12925|12885|745551
1579734000000|2020-01-22 23:00:00|12970|12500|12850|12785|12970|12950|12815|12500|575220
1579820400000|2020-01-23 23:00:00|12945|11050|13100|13035|13100|13065|12890|10100|969434
1580079600000|2020-01-26 23:00:00|12990|12860|12740|12735|12990|12960|12695|12690|826971
1580166000000|2020-01-27 23:00:00|12795|12700|13000|12935|13000|12970|12730|12700|614632
1580252400000|2020-01-28 23:00:00|12985|10610|13150|13085|13190|13125|12935|10610|666489
1580338800000|2020-01-29 23:00:00|13035|10610|13110|13045|13110|13075|12940|10610|1098899
1580425200000|2020-01-30 23:00:00|13175|13065|13145|13075|13230|13225|13095|13065|1349016
1580684400000|2020-02-02 23:00:00|13140|11050|13335|13170|13335|13235|13130|11050|724205
1580770800000|2020-02-03 23:00:00|13310|10610|13315|13270|13330|13325|13230|10610|657896
1580857200000|2020-02-04 23:00:00|13360|13300|13505|13465|13535|13530|13305|13250|863285
1580943600000|2020-02-05 23:00:00|13635|11000|13565|13500|13635|13590|13370|11000|788062
1581030000000|2020-02-06 23:00:00|13535|13430|13540|13460|13555|13550|13425|13420|694488
1581289200000|2020-02-09 23:00:00|13410|13400|13520|13455|13520|13495|13365|13350|601067
1581375600000|2020-02-10 23:00:00|13580|13465|13825|13760|13870|13865|13505|13465|1090393
1581462000000|2020-02-11 23:00:00|13850|10610|13880|13865|13910|13905|13790|10610|901609
1581548400000|2020-02-12 23:00:00|13850|11000|14030|13940|14030|13985|13770|11000|1269746
1581634800000|2020-02-13 23:00:00|14050|13935|13880|13875|14050|13995|13850|13840|666268
1581894000000|2020-02-16 23:00:00|13960|13855|13980|10100|14000|13995|13880|10100|696355
1581980400000|2020-02-17 23:00:00|13900|10610|14005|13940|14030|14025|13885|10610|562890
1582066800000|2020-02-18 23:00:00|14055|11050|14035|13970|14070|14065|13980|11050|610613
1582153200000|2020-02-19 23:00:00|14110|11050|13940|13875|14110|14065|13910|11050|842644
1582239600000|2020-02-20 23:00:00|13870|10610|13950|13880|13970|13965|13780|10610|1319367
1582498800000|2020-02-23 23:00:00|13710|11000|13415|13350|13760|13755|13370|11000|1752943
1582585200000|2020-02-24 23:00:00|13510|13395|13140|13075|13530|13525|13095|13075|1399726
1582671600000|2020-02-25 23:00:00|13100|13000|13200|13105|13230|13225|12750|12745|1656449
1582758000000|2020-02-26 23:00:00|13015|12875|12825|12755|13055|13050|12580|12575|2264418
1582844400000|2020-02-27 23:00:00|12390|10610|12300|12210|12490|12485|12165|10610|3380440
1583103600000|2020-03-01 23:00:00|12415|11050|12530|11985|12665|12655|12160|11050|2058520
1583190000000|2020-03-02 23:00:00|12695|12685|12675|12635|12960|12950|12630|12625|1645999
1583276400000|2020-03-03 23:00:00|12805|12500|12870|12860|12945|12940|12610|12500|1181350
1583362800000|2020-03-04 23:00:00|13045|12915|12800|12725|13045|13005|12645|12640|926815
1583449200000|2020-03-05 23:00:00|12555|12540|12335|12325|12610|12605|12265|12260|1954603
1583708400000|2020-03-08 23:00:00|11770|11605|11455|11445|11770|11735|11275|11270|3397438
1583794800000|2020-03-09 23:00:00|11530|11525|11255|11190|11915|11910|11140|11135|3147960
1583881200000|2020-03-10 23:00:00|11440|11340|11270|11260|11605|11600|11265|11260|2386119
1583967600000|2020-03-11 23:00:00|10795|10700|10085|9994|10865|10845|9880|9832|3975491
1584054000000|2020-03-12 23:00:00|10400|10355|10465|10445|11180|11180|10245|10240|4701037
1584313200000|2020-03-15 23:00:00|10065|10035|9916|9848|10265|10260|9486|9482|4005290
1584399600000|2020-03-16 23:00:00|10335|10220|10515|10485|10680|10665|9802|9800|2655374
1584486000000|2020-03-17 23:00:00|10365|10360|9990|9866|10430|10405|9792|9786|3015052
1584572400000|2020-03-18 23:00:00|9952|9300|10615|10500|10685|10675|9852|9300|2595736
1584658800000|2020-03-19 23:00:00|10930|10920|10595|10570|11200|11180|10120|10100|2070411
1584918000000|2020-03-22 23:00:00|10170|10000|10420|10365|10990|10985|10025|10000|2244115
1585004400000|2020-03-23 23:00:00|10885|10880|11000|10845|11070|11060|10275|10255|1854996
1585090800000|2020-03-24 23:00:00|11185|11105|10880|10795|11185|11165|10565|10555|1597439
1585177200000|2020-03-25 23:00:00|10700|10510|10950|10840|10965|10935|10585|10510|1557185
1585263600000|2020-03-26 23:00:00|11100|10785|10660|10575|11100|10950|10545|10535|1385218
1585519200000|2020-03-29 22:00:00|11115|9700|11290|11160|11290|11230|10640|9700|950615
1585605600000|2020-03-30 22:00:00|11480|9700|11590|11510|11590|11555|11270|9700|1305883
1585692000000|2020-03-31 22:00:00|11465|11460|11265|11230|11500|11480|11210|11200|1365559
1585778400000|2020-04-01 22:00:00|11595|11250|11305|11295|11595|11405|10920|10910|1206324
1585864800000|2020-04-02 22:00:00|11530|9700|11555|11500|11555|11545|11290|9700|980173
1586124000000|2020-04-05 22:00:00|12040|9700|11765|11685|12040|11915|11610|9700|1483257
1586210400000|2020-04-06 22:00:00|11930|9700|11985|11930|12040|12035|11845|9700|1391020
1586296800000|2020-04-07 22:00:00|12140|11800|11740|11685|12140|12070|11605|11600|837004
1586383200000|2020-04-08 22:00:00|12065|11875|11900|11815|12065|12030|11650|11640|1610378
1586815200000|2020-04-13 22:00:00|12165|11860|12465|12450|12495|12490|11965|11860|1071922
1586901600000|2020-04-14 22:00:00|12545|12205|12030|11975|12545|12460|11965|11960|1314420
1586988000000|2020-04-15 22:00:00|12315|9700|12045|11965|12315|12185|11980|9700|1033726
1587074400000|2020-04-16 22:00:00|12260|9700|12060|12005|12260|12245|12005|9700|1282701
1587333600000|2020-04-19 22:00:00|12350|10500|12185|12130|12350|12215|11915|10500|793820
1587420000000|2020-04-20 22:00:00|12030|10500|11620|11535|12070|12060|11565|10500|979615
1587506400000|2020-04-21 22:00:00|11635|11610|11740|11410|11765|11760|11540|10800|906026
1587592800000|2020-04-22 22:00:00|11685|11655|12135|11600|12135|11890|11560|11555|590161
1587679200000|2020-04-23 22:00:00|11625|11560|11595|11490|11775|11770|11515|11490|630408
1587938400000|2020-04-26 22:00:00|11785|11440|11765|11710|11860|11855|11660|10000|447566
1588024800000|2020-04-27 22:00:00|11825|11740|11945|11895|12005|11995|11740|11735|573270
1588111200000|2020-04-28 22:00:00|11910|11775|12135|11990|12135|12075|11755|11750|791746
1588197600000|2020-04-29 22:00:00|12045|12025|11575|11495|12050|12045|11535|11495|1329556
1588543200000|2020-05-03 22:00:00|11520|11490|11250|11195|11530|11510|11220|11195|1432707
1588629600000|2020-05-04 22:00:00|11460|10500|11580|11260|11630|11625|11330|10500|1035763
1588716000000|2020-05-05 22:00:00|11665|11655|11665|11570|11695|11685|11530|11520|2244718
1588802400000|2020-05-06 22:00:00|11750|10000|11960|11860|11975|11965|11675|10000|887125
1588888800000|2020-05-07 22:00:00|12010|10000|12025|11720|12045|12035|11895|10000|522255
1589148000000|2020-05-10 22:00:00|11755|11740|11690|11600|11875|11870|11560|11555|457008
1589234400000|2020-05-11 22:00:00|11680|10500|11690|11585|11780|11770|11570|10500|508694
1589320800000|2020-05-12 22:00:00|11600|10500|11500|11435|11690|11685|11455|10500|657825
1589407200000|2020-05-13 22:00:00|11440|10500|11165|11075|11515|11510|11055|10500|1209111
1589493600000|2020-05-14 22:00:00|11290|11285|11255|11050|11415|11410|11205|11050|1073828
1589752800000|2020-05-17 22:00:00|11455|10500|11735|11410|11750|11745|11365|10500|988152
1589839200000|2020-05-18 22:00:00|11810|11800|11670|11565|11840|11815|11545|11020|1228573
1589925600000|2020-05-19 22:00:00|11525|11510|11770|11565|11965|11740|11495|11485|1665760
1590012000000|2020-05-20 22:00:00|11550|11505|11740|11505|11740|11720|11500|11495|1015030
1590098400000|2020-05-21 22:00:00|11505|11500|11860|11680|11860|11825|11480|11465|1034668
1590357600000|2020-05-24 22:00:00|11825|11815|12030|11825|12030|11910|11710|11705|590890
1590444000000|2020-05-25 22:00:00|12080|11980|11725|11660|12080|11985|11640|11635|938666
1590530400000|2020-05-26 22:00:00|11705|11695|11640|11580|11760|11755|11540|11535|1315403
1590616800000|2020-05-27 22:00:00|11625|11625|12115|11295|12135|12040|11590|11295|1084585
1590703200000|2020-05-28 22:00:00|11960|11955|12460|12180|12460|12275|11940|11930|1586249
1590962400000|2020-05-31 22:00:00|12370|12360|12285|12085|12370|12360|12145|12085|552563
1591048800000|2020-06-01 22:00:00|12305|12280|12325|12255|12400|12345|12185|12180|1041017
1591048800000|2020-06-01 22:00:00|12305|12280|12325|12255|12400|12345|12185|12180|1041017
1591135200000|2020-06-02 22:00:00|12400|12395|12620|12545|12635|12630|12220|12215|1411901
1591221600000|2020-06-03 22:00:00|12525|12510|12585|12385|12740|12730|12490|12385|812392
1591308000000|2020-06-04 22:00:00|12645|12625|12785|12655|12785|12690|12440|12430|2069032
1591567200000|2020-06-07 22:00:00|12605|12595|12800|12740|12800|12775|12530|12500|871751
1591653600000|2020-06-08 22:00:00|12710|12705|12665|12500|12880|12875|12550|12500|1415766
1591740000000|2020-06-09 22:00:00|12660|12660|13015|12515|13015|12775|12610|12515|895940
1591826400000|2020-06-10 22:00:00|12520|12505|12920|12330|12920|12610|12360|12265|1225441
1591912800000|2020-06-11 22:00:00|12320|12315|12715|12190|12715|12515|12220|12190|933308
1592172000000|2020-06-14 22:00:00|12100|12095|12715|12090|12715|12390|11940|11930|1471475
1592258400000|2020-06-15 22:00:00|12500|12495|12665|12610|12680|12675|12375|12370|1387105
1592344800000|2020-06-16 22:00:00|12625|12615|12740|12730|12770|12765|12580|12575|2464642
1592431200000|2020-06-17 22:00:00|12715|12710|12680|12670|12825|12820|12545|12540|1317005
1592517600000|2020-06-18 22:00:00|12765|12715|12860|12780|12935|12930|12745|12715|1581747
1592776800000|2020-06-21 22:00:00|12770|12750|12750|12690|12920|12910|12700|12690|580480
1592863200000|2020-06-22 22:00:00|13080|11500|12940|12885|13080|12945|12785|11500|1488231
1592949600000|2020-06-23 22:00:00|12820|12810|12690|12630|12835|12825|12640|12630|666062
1593036000000|2020-06-24 22:00:00|12635|12625|12685|12360|12750|12745|12445|12360|1174938
1593122400000|2020-06-25 22:00:00|12780|12765|12645|12495|12890|12880|12600|12495|759555
1593381600000|2020-06-28 22:00:00|12605|12590|12800|12740|12800|12775|12575|12570|857388
1593468000000|2020-06-29 22:00:00|12840|12670|13015|12510|13015|12835|12660|11385|774005
1593554400000|2020-06-30 22:00:00|13615|12745|12865|12845|13615|12935|12705|12700|631397
1593640800000|2020-07-01 22:00:00|13055|12765|13480|13150|13480|13290|12890|12765|1229847
1593727200000|2020-07-02 22:00:00|13330|13120|13020|12960|13330|13290|12980|12800|697196
1593986400000|2020-07-05 22:00:00|13680|12915|13280|12920|13680|13260|13090|12915|794059
1594072800000|2020-07-06 22:00:00|13405|13040|13320|13120|13585|13210|13015|13010|773970
1594159200000|2020-07-07 22:00:00|13680|13045|13275|13200|13680|13340|13050|13040|1053116
1594245600000|2020-07-08 22:00:00|13380|13155|13375|13260|13440|13435|13200|13155|827476
1594332000000|2020-07-09 22:00:00|13780|13105|13810|13375|13810|13565|13190|13105|933487
1594591200000|2020-07-12 22:00:00|13695|13380|13810|13745|13885|13780|13550|13380|1296207
1594677600000|2020-07-13 22:00:00|13865|13580|14005|13505|14005|13655|13460|13450|1217992
1594764000000|2020-07-14 22:00:00|13685|10000|13810|13800|13930|13925|13630|10000|1769197
1594850400000|2020-07-15 22:00:00|13755|13500|14115|13500|14115|13910|13655|13500|932661
1594936800000|2020-07-16 22:00:00|14185|13775|13950|13850|14185|14010|13830|13775|1233532
1595196000000|2020-07-19 22:00:00|14315|13805|14115|13885|14315|13990|13815|13805|873927
1595282400000|2020-07-20 22:00:00|14175|13900|13995|13980|14200|14195|13970|13900|985209
1595368800000|2020-07-21 22:00:00|14290|13880|14215|13790|14290|14030|13890|13790|802149
1595455200000|2020-07-22 22:00:00|14085|13715|14120|14050|14205|14200|13960|13715|1039013
1595541600000|2020-07-23 22:00:00|14290|13810|13945|13885|14290|13980|13760|13755|927191
1595800800000|2020-07-26 22:00:00|20190|13830|14055|13930|20190|14055|13930|13830|730738
1595887200000|2020-07-27 22:00:00|14080|13890|14215|13900|14215|14075|13930|13890|867670
1595973600000|2020-07-28 22:00:00|14145|13805|14155|14085|14220|14215|13995|13805|933279
1596060000000|2020-07-29 22:00:00|14195|13915|14010|13935|14200|14195|13860|13855|1136036
1596146400000|2020-07-30 22:00:00|14605|13880|14035|13945|14605|14140|13920|13880|784489
1596405600000|2020-08-02 22:00:00|14115|13925|14295|14080|14315|14310|13950|13925|671375
1596492000000|2020-08-03 22:00:00|14430|14160|14255|14190|14430|14370|14075|14070|738283
1596578400000|2020-08-04 22:00:00|14390|14140|14230|14160|14390|14335|14155|14080|616213
1596664800000|2020-08-05 22:00:00|14275|14050|14010|13935|14290|14285|13930|13925|803193
1596751200000|2020-08-06 22:00:00|14045|13815|14215|13920|14215|14045|13885|13815|491192
1597010400000|2020-08-09 22:00:00|14190|9850|13985|13690|14190|14015|13875|9850|356276
1597096800000|2020-08-10 22:00:00|14040|13810|14035|14020|14120|14115|13935|13810|633268
1597183200000|2020-08-11 22:00:00|14290|13900|14320|13990|14330|14325|13965|13900|511106
1597269600000|2020-08-12 22:00:00|15580|14140|14270|13925|15580|14275|14105|13925|422322
1597356000000|2020-08-13 22:00:00|15700|14075|14015|13995|15700|14195|13900|13895|423706
1597615200000|2020-08-16 22:00:00|14170|11200|14140|14075|14190|14120|14000|11200|365663
1597701600000|2020-08-17 22:00:00|14290|13920|14630|13910|14740|14115|13910|13905|564083
1597788000000|2020-08-18 22:00:00|14085|13905|14215|13900|14490|14045|13925|13900|482407
1597874400000|2020-08-19 22:00:00|14520|13835|13900|13885|14520|13975|13845|13835|585430
1597960800000|2020-08-20 22:00:00|14570|13815|14130|13710|15000|13960|13675|13670|1035580
1598220000000|2020-08-23 22:00:00|13985|13710|14290|14050|14290|14240|13940|13710|618287
1598306400000|2020-08-24 22:00:00|14225|13415|14045|14035|14225|14210|14020|13415|524920
1598392800000|2020-08-25 22:00:00|14120|13920|14260|13900|14260|14190|13950|13870|555653
1598479200000|2020-08-26 22:00:00|14320|13960|13995|13975|14320|14265|13975|13960|475538
1598565600000|2020-08-27 22:00:00|14100|13900|14000|13840|14100|14055|13895|13840|633619
1598824800000|2020-08-30 22:00:00|14550|13860|13920|13855|14550|14085|13885|13855|640786
1598911200000|2020-08-31 22:00:00|14330|13805|14025|13830|14330|14070|13825|13805|1126747
1598997600000|2020-09-01 22:00:00|14270|13825|14320|13790|14345|14340|13965|13790|968705
1599084000000|2020-09-02 22:00:00|14425|14125|14490|13790|14490|14385|13970|13790|664392
1599170400000|2020-09-03 22:00:00|14560|13875|13895|13815|14560|14200|13780|13775|853803
1599429600000|2020-09-06 22:00:00|14000|13755|14115|14105|14180|14175|13905|13755|369684
1599516000000|2020-09-07 22:00:00|14265|14015|14025|13730|15000|14150|13790|12430|704615
1599602400000|2020-09-08 22:00:00|14570|13825|14395|14145|14570|14305|13980|13825|730238
1599688800000|2020-09-09 22:00:00|14385|14175|14445|14020|14445|14315|14115|14020|462594
1599775200000|2020-09-10 22:00:00|14285|14040|14295|13810|14295|14240|14070|13810|459289
1600034400000|2020-09-13 22:00:00|15000|10500|14150|14145|15000|14330|14115|10500|493863
1600120800000|2020-09-14 22:00:00|14535|14005|14395|14030|14535|14170|14055|14005|770989
1600207200000|2020-09-15 22:00:00|14535|14120|14115|14110|14535|14200|14045|14040|554316
1600293600000|2020-09-16 22:00:00|14025|13920|14075|13980|15000|14030|13910|13905|840751
1600380000000|2020-09-17 22:00:00|14135|14000|14390|13890|14390|14150|13965|11200|1380573
1600639200000|2020-09-20 22:00:00|13975|13870|13910|13490|13975|13935|13510|13435|866343
1600725600000|2020-09-21 22:00:00|13720|13445|13735|13125|13735|13705|13570|13125|714536
1600812000000|2020-09-22 22:00:00|13790|13570|13790|13710|13865|13785|13655|13570|973932
1600898400000|2020-09-23 22:00:00|13835|13515|13460|13390|13900|13680|13435|13385|631264
1600984800000|2020-09-24 22:00:00|13655|13420|13455|13340|13655|13530|13315|13310|700890
1601244000000|2020-09-27 22:00:00|13790|13320|13855|13525|13855|13795|13560|13320|615696
1601330400000|2020-09-28 22:00:00|13850|13600|13770|13595|13990|13765|13625|13595|455132
1601416800000|2020-09-29 22:00:00|13820|13555|13610|13605|13820|13725|13545|13525|711746
1601503200000|2020-09-30 22:00:00|13740|13520|13505|13495|13745|13740|13495|13490|1088893
1601589600000|2020-10-01 22:00:00|13690|13295|13495|13480|13690|13500|13310|13295|692812
1601848800000|2020-10-04 22:00:00|13730|13400|13445|13020|13730|13630|13330|12990|723905
1601935200000|2020-10-05 22:00:00|13400|13255|13240|13210|13400|13385|13135|13130|808885
1602021600000|2020-10-06 22:00:00|13335|13150|13740|13190|13820|13310|13180|13150|729383
1602108000000|2020-10-07 22:00:00|13425|13330|13455|13240|13455|13360|13215|13210|534660
1602194400000|2020-10-08 22:00:00|13445|13270|13505|13200|13505|13390|13265|13200|555918
1602453600000|2020-10-11 22:00:00|13550|13260|13640|12885|13640|13560|13335|12885|505313
1602540000000|2020-10-12 22:00:00|13645|13445|13605|13335|13645|13575|13475|12430|714607
1602626400000|2020-10-13 22:00:00|13850|13440|13510|13505|13850|13585|13445|13440|517907
1602712800000|2020-10-14 22:00:00|13945|13255|13360|13100|13945|13370|13120|13100|1045299
1602799200000|2020-10-15 22:00:00|13305|13295|13530|12935|13580|13575|13240|12885|1104151
1603058400000|2020-10-18 22:00:00|14125|13395|13405|13395|14125|13610|13365|13360|379380
1603144800000|2020-10-19 22:00:00|13495|13290|13475|13090|14225|13440|13140|13025|782976
1603231200000|2020-10-20 22:00:00|13200|13005|13475|12990|13475|13205|13005|12950|668841
1603317600000|2020-10-21 22:00:00|13125|12915|13115|12905|13160|13070|12900|12895|967846
1603404000000|2020-10-22 22:00:00|15000|10500|14175|13205|15000|13500|13090|10500|1023464
1603666800000|2020-10-25 23:00:00|15000|11200|13155|13085|15000|13350|13105|11200|733719
1603753200000|2020-10-26 23:00:00|13175|13075|13055|12945|13175|13125|12885|12880|1011929
1603839600000|2020-10-27 23:00:00|12865|12755|12565|12395|12875|12865|12420|12395|1615232
1603926000000|2020-10-28 23:00:00|12495|11700|12625|12535|15000|12665|12360|11700|1037022
1604012400000|2020-10-29 23:00:00|12670|12355|12690|12620|12690|12635|12460|12190|396149
1604271600000|2020-11-01 23:00:00|12680|12490|12960|12875|12965|12960|12540|12490|888074
1604358000000|2020-11-02 23:00:00|13050|13045|13205|13115|13230|13225|12965|12955|1041012
1604444400000|2020-11-03 23:00:00|13290|12980|13455|13370|13455|13440|13010|12975|950988
1604530800000|2020-11-04 23:00:00|13565|13510|13795|13710|13800|13795|13540|13510|827299
1604617200000|2020-11-05 23:00:00|13745|13625|13875|13595|13880|13875|13565|13560|649393
1604876400000|2020-11-08 23:00:00|13975|13695|14610|14150|14610|14445|13940|13695|2399267
1604962800000|2020-11-09 23:00:00|14330|14080|14210|14200|14330|14255|14020|14015|2094536
1605049200000|2020-11-10 23:00:00|14320|14065|14315|14075|14320|14230|14070|14065|987653
1605135600000|2020-11-11 23:00:00|14110|14020|14075|13990|14260|14255|14005|13915|891460
1605222000000|2020-11-12 23:00:00|14105|13895|14145|13810|14145|14075|13905|13810|971965
1605481200000|2020-11-15 23:00:00|14065|13830|13900|13615|14065|13980|13785|13615|1230031
1605567600000|2020-11-16 23:00:00|13945|13700|13870|13730|14030|13890|13735|13700|625648
1605654000000|2020-11-17 23:00:00|14040|13740|13890|13845|14050|14045|13820|13740|756222
1605740400000|2020-11-18 23:00:00|14085|13765|14220|13810|14220|13965|13820|13765|652330
1605826800000|2020-11-19 23:00:00|14065|13790|14040|13865|14065|14040|13855|13790|1056966
1606086000000|2020-11-22 23:00:00|14055|13970|13805|13580|14055|14015|13705|13580|608457
1606172400000|2020-11-23 23:00:00|13850|13635|13615|13610|13850|13765|13615|13610|803531
1606258800000|2020-11-24 23:00:00|13700|13515|13675|13310|13700|13615|13405|13310|1156806
1606345200000|2020-11-25 23:00:00|13650|13510|13880|13655|13880|13785|13585|13510|519317
1606431600000|2020-11-26 23:00:00|13785|13780|13840|13835|13875|13865|13750|13745|576700
1606690800000|2020-11-29 23:00:00|13920|13715|13905|13490|13935|13930|13770|13490|706723
1606777200000|2020-11-30 23:00:00|14085|13725|13740|13665|14085|13870|13660|13520|588478
1606863600000|2020-12-01 23:00:00|13755|13515|13670|13485|13755|13720|13555|13485|756674
1606950000000|2020-12-02 23:00:00|13650|13415|13580|13315|13650|13560|13460|13315|745275
1607036400000|2020-12-03 23:00:00|13575|13350|13525|13345|13575|13525|13360|13305|1027669
1607295600000|2020-12-06 23:00:00|13530|13430|13660|13495|13660|13610|13345|13340|730725
1607382000000|2020-12-07 23:00:00|13590|13470|13580|13575|13615|13610|13505|13470|679550
1607468400000|2020-12-08 23:00:00|13600|13500|13550|13470|13665|13660|13480|13470|774611
1607554800000|2020-12-09 23:00:00|13625|13435|13570|13560|13735|13730|13520|13435|862049
1607641200000|2020-12-10 23:00:00|13685|13480|13585|13490|13685|13615|13445|13440|836149
1607900400000|2020-12-13 23:00:00|13725|13440|13645|13640|13795|13790|13615|13440|306513
1607986800000|2020-12-14 23:00:00|13755|13495|13480|13065|13755|13680|13360|13065|728978
1608073200000|2020-12-15 23:00:00|13450|13440|13470|13385|13620|13615|13390|13380|1861928
1608159600000|2020-12-16 23:00:00|13635|13375|13665|13430|13665|13625|13495|13375|751500
1608246000000|2020-12-17 23:00:00|13620|13435|13455|13240|13675|13670|13385|13240|1542885
1608505200000|2020-12-20 23:00:00|13330|13325|13205|13195|13430|13425|13090|13085|1382334
1608591600000|2020-12-21 23:00:00|13350|13120|13440|13240|13440|13405|13240|13120|651611
1608678000000|2020-12-22 23:00:00|13365|13120|13645|13425|13645|13510|13330|13120|479053
1608764400000|2020-12-23 23:00:00|13605|13420|13460|13450|13605|13510|13425|13420|131651
1609110000000|2020-12-27 23:00:00|13625|13360|13680|13670|13680|13675|13465|13360|337505
1609196400000|2020-12-28 23:00:00|13760|13590|13660|13450|15000|13780|13555|12000|425706
1609282800000|2020-12-29 23:00:00|13675|13490|13515|13510|13675|13615|13505|13490|372226
1609369200000|2020-12-30 23:00:00|13595|13415|13480|13470|13595|13535|13455|13415|83773
1609714800000|2021-01-03 23:00:00|13595|13590|13630|13620|13755|13750|13550|13545|602626
1609801200000|2021-01-04 23:00:00|13545|13540|13470|13460|13615|13610|13395|13390|490627
1609887600000|2021-01-05 23:00:00|13575|13565|13525|13515|13595|13575|13325|13320|761201
1609974000000|2021-01-06 23:00:00|13630|13605|13640|13635|13695|13690|13515|13510|576368
1610060400000|2021-01-07 23:00:00|13695|13680|13695|13685|13785|13780|13565|13555|523160
1610319600000|2021-01-10 23:00:00|13680|13665|13625|13620|13725|13720|13510|13505|651774
1610406000000|2021-01-11 23:00:00|13680|13650|13425|13420|13695|13690|13425|13420|549152
1610492400000|2021-01-12 23:00:00|13455|13415|13520|13510|13585|13580|13380|13375|533466
1610578800000|2021-01-13 23:00:00|13530|13480|13435|13430|13550|13495|13370|13365|674491
1610665200000|2021-01-14 23:00:00|13375|13365|13250|13245|13400|13395|13185|13180|848116
1610924400000|2021-01-17 23:00:00|13200|13195|13285|13275|13325|13320|13170|13165|333885
1611010800000|2021-01-18 23:00:00|13360|13350|13275|13265|13405|13400|13240|13235|420399
1611097200000|2021-01-19 23:00:00|13225|13220|13110|13105|13285|13280|13085|13080|690843
1611183600000|2021-01-20 23:00:00|13165|13150|13155|13145|13210|13205|13085|13080|487358
1611270000000|2021-01-21 23:00:00|13080|13075|13195|13185|13220|13215|12990|12985|602433
1611529200000|2021-01-24 23:00:00|13270|13265|13130|13110|13300|13295|13105|13095|630234
1611615600000|2021-01-25 23:00:00|13155|13150|13540|13520|13540|13535|13155|13150|677529
1611702000000|2021-01-26 23:00:00|13550|13525|13620|13610|13740|13735|13395|13390|834787
1611788400000|2021-01-27 23:00:00|13530|13510|13675|13665|13720|13715|13365|13360|599600
1611874800000|2021-01-28 23:00:00|13500|13470|13520|13515|13745|13740|13375|13365|707442
1612134000000|2021-01-31 23:00:00|13650|13645|13610|13605|13725|13715|13570|13565|385099
1612220400000|2021-02-01 23:00:00|13650|13645|13620|13615|13785|13780|13580|13575|485516
1612306800000|2021-02-02 23:00:00|13650|13645|13650|13645|13755|13750|13605|13600|324078
1612393200000|2021-02-03 23:00:00|13640|13630|13635|13630|13760|13755|13565|13555|442641
1612479600000|2021-02-04 23:00:00|13630|13620|13600|13595|13695|13690|13555|13550|396036
1612738800000|2021-02-07 23:00:00|13685|13680|13725|13720|13740|13735|13600|13595|316669
1612825200000|2021-02-08 23:00:00|13655|13650|13725|13715|13750|13745|13600|13595|302016
1612911600000|2021-02-09 23:00:00|13800|13790|13475|13465|13800|13795|13395|13390|691500
1612998000000|2021-02-10 23:00:00|13535|13520|13475|13465|13565|13560|13450|13445|426428
1613084400000|2021-02-11 23:00:00|13445|13435|13505|13495|13525|13520|13415|13410|436667
1613343600000|2021-02-14 23:00:00|13530|13520|13455|13450|13550|13535|13430|13425|365325
1613430000000|2021-02-15 23:00:00|13435|13430|13325|13320|13510|13505|13325|13320|331234
1613516400000|2021-02-16 23:00:00|13305|13300|13360|13355|13430|13425|13305|13300|450153
1613602800000|2021-02-17 23:00:00|13320|13315|13320|13315|13365|13360|13245|13240|388687
1613689200000|2021-02-18 23:00:00|13345|13340|13270|13265|13370|13360|13225|13220|495800
1613948400000|2021-02-21 23:00:00|13215|13210|13135|13125|13225|13220|13090|13085|531794
1614034800000|2021-02-22 23:00:00|13140|13130|13050|13045|13155|13140|12940|12935|626196
1614121200000|2021-02-23 23:00:00|13030|13015|12945|12935|13175|13170|12935|12930|574149
1614207600000|2021-02-24 23:00:00|12950|12940|12720|12715|12950|12945|12685|12680|996549
1614294000000|2021-02-25 23:00:00|12615|12600|12440|12430|12715|12710|12425|12420|1068219
1614553200000|2021-02-28 23:00:00|12575|12570|12710|12700|12745|12740|12575|12565|731919
1614639600000|2021-03-01 23:00:00|12740|12730|12695|12690|12770|12760|12670|12665|537553
1614726000000|2021-03-02 23:00:00|12755|12750|12640|12620|12890|12885|12590|12585|522771
1614812400000|2021-03-03 23:00:00|12600|12595|12730|12725|12770|12765|12580|12575|463787
1614898800000|2021-03-04 23:00:00|12745|12740|12750|12745|12845|12840|12605|12600|500176
1615158000000|2021-03-07 23:00:00|12790|12770|13135|13130|13145|13140|12755|12745|602414
1615244400000|2021-03-08 23:00:00|13105|13095|13080|13060|13185|13180|13015|13010|526174
1615330800000|2021-03-09 23:00:00|13105|13100|13425|13410|13435|13430|13090|13060|518221
1615417200000|2021-03-10 23:00:00|13440|13435|13385|13375|13450|13440|13320|13315|450540
1615503600000|2021-03-11 23:00:00|13345|13340|13320|13315|13370|13360|13270|13265|353871
1615762800000|2021-03-14 23:00:00|13365|13360|13335|13330|13430|13425|13300|13295|701892
1615849200000|2021-03-15 23:00:00|13405|13400|13570|13565|13600|13595|13320|13315|649320
1615935600000|2021-03-16 23:00:00|13560|13555|13565|13560|13585|13580|13405|13400|465664
1616022000000|2021-03-17 23:00:00|13595|13580|13655|13650|13670|13665|13465|13460|562211
1616108400000|2021-03-18 23:00:00|13630|13625|13575|13565|13795|13790|13530|13525|593661
1616367600000|2021-03-21 23:00:00|13550|13540|13700|13695|13725|13720|13470|13465|440914
1616454000000|2021-03-22 23:00:00|13685|13660|13855|13850|13930|13925|13600|13565|461706
1616540400000|2021-03-23 23:00:00|13815|13810|13615|13610|13830|13815|13565|13560|508298
1616626800000|2021-03-24 23:00:00|13575|13570|13680|13675|13855|13850|13545|13535|463570
1616713200000|2021-03-25 23:00:00|13690|13685|13650|13645|13725|13720|13565|13560|544033
1616968800000|2021-03-28 22:00:00|13720|13715|13895|13885|13895|13890|13710|13695|351927
1617055200000|2021-03-29 22:00:00|13885|13880|13935|13930|13945|13940|13805|13800|450050
1617141600000|2021-03-30 22:00:00|13905|13900|13925|13920|14065|14060|13895|13885|420077
1617228000000|2021-03-31 22:00:00|13996|13976|13988|13982|13996|13986|13836|13834|338349
1617660000000|2021-04-05 22:00:00|14090|14072|14040|14036|14090|14082|13952|13950|467950
1617746400000|2021-04-06 22:00:00|14080|14070|14000|13996|14118|14106|13952|13950|374980
1617832800000|2021-04-07 22:00:00|13968|13966|14038|14034|14094|14092|13964|13960|267433
1617919200000|2021-04-08 22:00:00|14020|14018|14100|14094|14120|14118|13996|13990|297786
1618178400000|2021-04-11 22:00:00|14094|14090|14052|14048|14150|14148|14030|14028|228483
1618264800000|2021-04-12 22:00:00|14060|14050|14154|14150|14176|14174|14006|14002|391220
1618351200000|2021-04-13 22:00:00|14132|14130|13994|13990|14150|14146|13956|13954|340347
1618437600000|2021-04-14 22:00:00|14038|14020|14088|14086|14096|14094|13986|13980|315627
1618524000000|2021-04-15 22:00:00|14090|14082|14116|14112|14144|14142|13992|13990|541938
1618783200000|2021-04-18 22:00:00|14120|14118|14150|14144|14260|14256|14116|14102|360411
1618869600000|2021-04-19 22:00:00|14110|14108|13980|13974|14160|14156|13952|13950|374200
1618956000000|2021-04-20 22:00:00|13966|13964|14096|14092|14126|14124|13894|13892|312102
1619042400000|2021-04-21 22:00:00|14100|14082|14146|14142|14220|14218|14066|14058|396418
1619128800000|2021-04-22 22:00:00|14120|14112|14096|14092|14154|14152|14020|14018|322728
1619388000000|2021-04-25 22:00:00|14112|14110|14156|14152|14256|14252|14094|14092|318763
1619474400000|2021-04-26 22:00:00|14172|14166|14162|14158|14242|14240|14132|14130|366878
1619560800000|2021-04-27 22:00:00|14230|14224|14168|14162|14248|14246|14132|14130|485645
1619647200000|2021-04-28 22:00:00|14178|14166|14174|14170|14214|14208|14106|14102|977582
1619733600000|2021-04-29 22:00:00|14214|14212|14034|14030|14224|14220|14028|14024|378659
1619992800000|2021-05-02 22:00:00|14062|14060|14032|14028|14090|14086|13912|13910|333400
1620079200000|2021-05-03 22:00:00|14056|14050|13970|13968|14132|14130|13926|13924|726657
1620165600000|2021-05-04 22:00:00|14060|14058|14110|14106|14210|14208|14036|14030|501277
1620252000000|2021-05-05 22:00:00|14144|14130|14288|14284|14290|14288|14138|14130|252731
1620338400000|2021-05-06 22:00:00|14388|14386|14330|14326|14416|14414|14270|14268|598287
1620597600000|2021-05-09 22:00:00|14354|14350|14348|14346|14380|14378|14250|14248|266852
1620684000000|2021-05-10 22:00:00|14222|14220|14056|14052|14268|14262|13998|13996|422710
1620770400000|2021-05-11 22:00:00|14048|14040|14056|14052|14106|14104|13992|13988|269241
1620856800000|2021-05-12 22:00:00|13958|13956|14144|14142|14186|14182|13794|13790|406415
1620943200000|2021-05-13 22:00:00|14256|14234|14180|14176|14272|14266|14118|14114|291279
1621202400000|2021-05-16 22:00:00|13988|13958|13952|13948|14048|14044|13910|13908|343410
1621288800000|2021-05-17 22:00:00|14010|14000|13872|13866|14022|14006|13810|13808|472908
1621375200000|2021-05-18 22:00:00|13780|13754|13770|13766|13780|13776|13604|13602|481097
1621461600000|2021-05-19 22:00:00|13866|13850|13954|13948|13960|13956|13788|13784|354886
1621548000000|2021-05-20 22:00:00|13966|13962|14030|14024|14098|14094|13946|13942|419200
1621807200000|2021-05-23 22:00:00|14050|14046|14114|14112|14150|14146|14040|14030|125878
1621893600000|2021-05-24 22:00:00|14134|14132|14140|14136|14174|14170|14086|14084|292571
1621980000000|2021-05-25 22:00:00|14190|14172|14018|14014|14198|14196|14014|14010|649600
1622066400000|2021-05-26 22:00:00|14010|14000|13938|13934|14066|14064|13922|13918|270899
1622152800000|2021-05-27 22:00:00|13980|13970|13946|13942|14014|14012|13892|13890|438319
1622412000000|2021-05-30 22:00:00|13936|13934|13890|13886|14038|14036|13888|13886|260116
1622498400000|2021-05-31 22:00:00|13950|13942|13958|13952|14054|14052|13910|13880|504744
1622584800000|2021-06-01 22:00:00|13984|13976|14064|14060|14098|14096|13982|13970|320438
1622671200000|2021-06-02 22:00:00|14046|14014|14070|14066|14116|14114|13922|13920|264978
1622757600000|2021-06-03 22:00:00|14066|14060|14096|14092|14098|14096|14016|14014|269127
1623016800000|2021-06-06 22:00:00|14090|14080|14126|14122|14246|14244|14030|14024|353487
1623103200000|2021-06-07 22:00:00|14138|14130|14124|14120|14170|14168|14040|14038|441164
1623189600000|2021-06-08 22:00:00|14118|14100|14212|14206|14224|14222|14084|14080|292042
1623276000000|2021-06-09 22:00:00|14184|14172|14138|14134|14200|14196|14068|14064|460732
1623362400000|2021-06-10 22:00:00|14132|14126|14076|14072|14152|14146|14052|14050|361027
1623621600000|2021-06-13 22:00:00|14106|14100|14098|14094|14182|14180|14048|14046|365018
1623708000000|2021-06-14 22:00:00|14298|14278|14448|14444|14500|14498|14286|14278|601006
1623794400000|2021-06-15 22:00:00|14480|14476|14680|14678|14780|14778|14472|14468|554502
1623880800000|2021-06-16 22:00:00|14598|14580|14568|14564|14598|14584|14474|14472|561420
1623967200000|2021-06-17 22:00:00|14594|14580|14454|14450|14646|14644|14424|14420|535355
1624226400000|2021-06-20 22:00:00|14514|14512|14848|14844|14856|14852|14502|14492|645658
1624312800000|2021-06-21 22:00:00|14836|14834|15098|15090|15098|15092|14804|14800|580560
1624399200000|2021-06-22 22:00:00|15094|15092|14922|14918|15106|15100|14918|14914|541598
1624485600000|2021-06-23 22:00:00|14930|14928|15070|15066|15100|15098|14912|14906|362664
1624572000000|2021-06-24 22:00:00|15080|15064|14946|14942|15100|15076|14904|14902|356509
1624831200000|2021-06-27 22:00:00|14990|14988|14906|14902|15010|15004|14832|14830|357228
1624917600000|2021-06-28 22:00:00|14910|14908|14880|14876|14990|14984|14870|14866|284961
1625004000000|2021-06-29 22:00:00|14830|14816|14776|14770|14886|14882|14714|14712|444221
1625090400000|2021-06-30 22:00:00|14830|14814|14844|14838|14908|14906|14682|14680|381476
1625176800000|2021-07-01 22:00:00|14834|14828|14806|14804|14896|14892|14764|14760|194506
1625436000000|2021-07-04 22:00:00|14810|14804|14736|14734|14838|14828|14716|14712|204460
1625522400000|2021-07-05 22:00:00|14744|14742|14666|14660|14790|14788|14622|14620|296665
1625608800000|2021-07-06 22:00:00|14730|14720|14832|14826|14856|14854|14708|14700|260909
1625695200000|2021-07-07 22:00:00|14754|14752|15000|14000|15000|14754|14516|14000|501038
1625781600000|2021-07-08 22:00:00|14636|14634|14792|14788|14888|14886|14616|14604|423321
1626040800000|2021-07-11 22:00:00|14768|14758|14998|14994|15000|14998|14756|14748|332357
1626127200000|2021-07-12 22:00:00|14988|14986|14980|14976|15020|15018|14942|14936|197340
1626213600000|2021-07-13 22:00:00|14968|14966|15002|14996|15004|15002|14882|14880|176212
1626300000000|2021-07-14 22:00:00|14966|14960|14946|14942|15016|15012|14902|14900|213845
1626386400000|2021-07-15 22:00:00|15016|15008|14870|14866|15054|15052|14770|14766|349341
1626645600000|2021-07-18 22:00:00|14850|14836|14664|14660|14900|14860|14596|14592|382844
1626732000000|2021-07-19 22:00:00|14750|14748|14796|14790|14902|14900|14712|14708|304693
1626818400000|2021-07-20 22:00:00|14826|14814|14940|14936|14944|14942|14804|14800|228807
1626904800000|2021-07-21 22:00:00|14948|14944|14950|14944|14980|14978|14862|14860|195866
1626991200000|2021-07-22 22:00:00|14970|14968|15066|15060|15076|15072|14936|14930|189470
1627250400000|2021-07-25 22:00:00|15014|15002|14894|14890|15048|15032|14890|14888|216762
1627336800000|2021-07-26 22:00:00|14900|14854|14902|14898|14922|14918|14784|14780|260891
1627423200000|2021-07-27 22:00:00|14990|14968|14986|14980|14994|14990|14820|14816|215366
1627509600000|2021-07-28 22:00:00|14814|14792|14572|14568|14816|14802|14484|14480|556822
1627596000000|2021-07-29 22:00:00|14562|14560|14642|14638|14702|14700|14500|14492|462958
1627855200000|2021-08-01 22:00:00|14756|14750|14536|14534|14764|14758|14480|14478|342892
1627941600000|2021-08-02 22:00:00|14506|14498|14572|14568|14616|14614|14498|14494|305881
1628028000000|2021-08-03 22:00:00|14600|14580|14570|14566|14662|14658|14544|14542|277103
1628114400000|2021-08-04 22:00:00|14576|14570|14720|14716|14736|14734|14564|14560|419058
1628200800000|2021-08-05 22:00:00|14670|14662|14748|14744|14750|14746|14624|14620|388940
1628460000000|2021-08-08 22:00:00|14736|14730|14776|14770|14800|14798|14716|14712|158654
1628546400000|2021-08-09 22:00:00|14780|14774|14836|14832|14868|14864|14756|14750|244359
1628632800000|2021-08-10 22:00:00|14858|14844|14856|14854|14880|14878|14786|14782|194211
1628719200000|2021-08-11 22:00:00|14900|14880|14840|14838|14900|14896|14820|14818|266533
1628805600000|2021-08-12 22:00:00|14826|14820|14870|14866|14896|14892|14800|14798|248464
1629064800000|2021-08-15 22:00:00|14826|14820|14896|14894|14898|14896|14806|14802|238962
1629151200000|2021-08-16 22:00:00|14844|14842|14922|14920|14946|14944|14814|14812|191412
1629237600000|2021-08-17 22:00:00|14950|14942|15102|15096|15138|15136|14930|14922|336251
1629324000000|2021-08-18 22:00:00|15002|15000|15152|15150|15226|15224|14948|14944|406096
1629410400000|2021-08-19 22:00:00|15170|15168|15146|15142|15218|15214|15054|15052|292069
1629669600000|2021-08-22 22:00:00|15202|15200|15144|15140|15220|15206|15042|15040|189329
1629756000000|2021-08-23 22:00:00|15164|15162|15010|15008|15194|15188|14976|14974|214286
1629842400000|2021-08-24 22:00:00|15038|15034|14992|14988|15078|15076|14972|14970|153003
1629928800000|2021-08-25 22:00:00|14944|14934|15048|15044|15050|15048|14904|14900|163270
1630015200000|2021-08-26 22:00:00|15050|15030|15080|15078|15140|15138|15018|15010|230938
1630274400000|2021-08-29 22:00:00|15108|15100|15254|15250|15272|15270|15090|15084|214394
1630360800000|2021-08-30 22:00:00|15230|15228|15118|15112|15308|15306|15102|15100|282528
1630447200000|2021-08-31 22:00:00|15274|15262|15252|15248|15286|15274|15168|15166|305180
1630533600000|2021-09-01 22:00:00|15254|15242|15206|15200|15326|15324|15174|15172|228345
1630620000000|2021-09-02 22:00:00|15210|15194|15100|15094|15210|15200|15008|15004|240737
1630879200000|2021-09-05 22:00:00|15120|15112|15170|15166|15232|15230|15088|15082|176364
1630965600000|2021-09-06 22:00:00|15156|15122|15064|15060|15156|15140|15030|15026|241286
1631052000000|2021-09-07 22:00:00|15024|15012|15046|15042|15106|15102|14892|14890|392350
1631138400000|2021-09-08 22:00:00|14950|14922|15010|15006|15098|15094|14932|14922|254444
1631224800000|2021-09-09 22:00:00|15048|15028|14954|14950|15048|15042|14944|14942|410946
1631484000000|2021-09-12 22:00:00|14988|14976|14986|14980|15132|15130|14970|14962|309195
1631570400000|2021-09-13 22:00:00|14956|14950|14880|14876|14990|14986|14876|14874|341681
1631656800000|2021-09-14 22:00:00|14900|14884|14764|14760|14990|14988|14744|14740|278427
1631743200000|2021-09-15 22:00:00|14828|14812|14782|14776|14956|14954|14768|14764|359645
1631829600000|2021-09-16 22:00:00|14852|14850|14368|14362|14918|14912|14360|14358|668205
1632088800000|2021-09-19 22:00:00|14282|14200|14136|14130|14318|14310|14110|14106|545855
1632175200000|2021-09-20 22:00:00|14200|14180|14440|14436|14506|14504|14198|14180|423334
1632261600000|2021-09-21 22:00:00|14494|14492|14444|14442|14560|14556|14428|14426|368059
1632348000000|2021-09-22 22:00:00|14510|14508|14522|14516|14578|14576|14440|14438|283943
1632434400000|2021-09-23 22:00:00|14458|14442|14420|14416|14500|14472|14302|14300|297404
1632693600000|2021-09-26 22:00:00|14526|14512|14356|14354|14526|14512|14344|14342|252325
1632780000000|2021-09-27 22:00:00|14264|14256|14052|14046|14290|14284|13922|13920|645913
1632866400000|2021-09-28 22:00:00|14094|14082|13968|13962|14242|14238|13956|13952|364052
1632952800000|2021-09-29 22:00:00|14032|14028|13926|13922|14050|14046|13862|13860|538953
1633039200000|2021-09-30 22:00:00|13770|13722|13964|13958|14034|14030|13744|13722|626644
1633298400000|2021-10-03 22:00:00|13960|13950|13902|13898|14028|14024|13834|13830|335098
1633384800000|2021-10-04 22:00:00|13916|13902|13978|13974|13980|13978|13866|13862|342860
1633471200000|2021-10-05 22:00:00|13874|13844|13788|13786|13880|13846|13652|13650|415237
1633557600000|2021-10-06 22:00:00|13898|13884|14000|13994|14048|14046|13892|13884|311346
1633644000000|2021-10-07 22:00:00|14100|14088|13952|13948|14100|14088|13922|13920|303124
1633903200000|2021-10-10 22:00:00|13920|13902|13806|13802|13940|13936|13714|13712|339357
1633989600000|2021-10-11 22:00:00|13726|13714|13808|13804|13834|13832|13648|13644|331280
1634076000000|2021-10-12 22:00:00|13826|13820|14026|14022|14050|14048|13752|13746|305051
1634162400000|2021-10-13 22:00:00|14224|14202|14296|14292|14298|14296|14070|14068|448392
1634248800000|2021-10-14 22:00:00|14318|14306|14358|14354|14368|14364|14238|14236|506212
1634508000000|2021-10-17 22:00:00|14350|14336|14342|14338|14358|14356|14238|14236|246576
1634594400000|2021-10-18 22:00:00|14332|14324|14326|14322|14360|14348|14218|14214|242701
1634680800000|2021-10-19 22:00:00|14316|14310|14398|14394|14450|14448|14230|14220|252240
1634767200000|2021-10-20 22:00:00|14346|14338|14358|14352|14440|14438|14298|14294|229808
1634853600000|2021-10-21 22:00:00|14390|14372|14346|14344|14496|14490|14250|14248|396776
1635112800000|2021-10-24 22:00:00|14386|14376|14320|14314|14400|14386|14288|14286|342817
1635199200000|2021-10-25 22:00:00|14318|14308|14350|14346|14460|14458|14314|14306|249223
1635285600000|2021-10-26 22:00:00|14356|14344|14450|14444|14464|14462|14328|14324|270764
1635372000000|2021-10-27 22:00:00|14430|14400|14362|14358|14452|14450|14294|14292|241892
1635458400000|2021-10-28 22:00:00|14300|14280|14402|14398|14420|14418|14224|14220|328678
1635721200000|2021-10-31 23:00:00|14476|14460|14502|14500|14530|14526|14404|14400|286925
1635807600000|2021-11-01 23:00:00|14528|14516|14580|14576|14656|14654|14494|14488|284678
1635894000000|2021-11-02 23:00:00|14616|14594|14768|14764|14784|14780|14534|14532|315089
1635980400000|2021-11-03 23:00:00|14846|14822|14976|14974|15034|15032|14696|14694|473173
1636066800000|2021-11-04 23:00:00|14944|14940|14958|14956|15028|15024|14906|14894|434750
1636326000000|2021-11-07 23:00:00|14996|14994|15056|15052|15086|15084|14960|14958|307278
1636412400000|2021-11-08 23:00:00|15040|15036|15116|15112|15172|15170|15014|15004|299118
1636498800000|2021-11-09 23:00:00|15142|15110|15226|15220|15246|15244|15120|15104|358221
1636585200000|2021-11-10 23:00:00|15228|15212|15204|15200|15284|15282|15170|15166|363594
1636671600000|2021-11-11 23:00:00|15214|15206|15280|15278|15330|15328|15174|15170|280919
1636930800000|2021-11-14 23:00:00|15306|15302|15132|15126|15314|15302|15122|15120|253680
1637017200000|2021-11-15 23:00:00|15150|15144|15064|15058|15184|15166|15006|15002|387726
1637103600000|2021-11-16 23:00:00|15100|15080|15160|15156|15274|15272|15076|15062|366010
1637190000000|2021-11-17 23:00:00|15172|15168|15202|15196|15276|15274|15130|15126|299579
1637276400000|2021-11-18 23:00:00|15250|15246|15346|15342|15416|15414|15220|15210|970484
1637535600000|2021-11-21 23:00:00|15330|15322|15380|15374|15438|15436|15312|15308|363751
1637622000000|2021-11-22 23:00:00|15300|15250|15184|15180|15340|15332|15078|15076|469449
1637708400000|2021-11-23 23:00:00|15136|15122|15172|15168|15202|15200|15028|15026|428854
1637794800000|2021-11-24 23:00:00|15196|15172|15100|15098|15286|15284|15056|15052|244115
1637881200000|2021-11-25 23:00:00|14698|14560|14830|14822|15022|15018|14566|14530|884935
1638140400000|2021-11-28 23:00:00|14948|14940|14742|14734|14970|14952|14718|14714|710677
1638226800000|2021-11-29 23:00:00|14640|14550|14660|14652|14736|14734|14466|14462|763156
1638313200000|2021-11-30 23:00:00|14682|14658|14806|14804|14818|14816|14572|14570|523960
1638399600000|2021-12-01 23:00:00|14728|14702|14620|14614|14810|14800|14544|14542|569278
1638486000000|2021-12-02 23:00:00|14674|14662|14606|14600|14746|14744|14560|14556|769030
1638745200000|2021-12-05 23:00:00|14660|14652|14898|14894|14950|14948|14592|14590|472391
1638831600000|2021-12-06 23:00:00|15128|15110|15534|15528|15542|15536|15080|15060|815810
1638918000000|2021-12-07 23:00:00|15498|15490|15528|15524|15740|15738|15470|15460|505267
1639004400000|2021-12-08 23:00:00|15580|15568|15460|15454|15628|15622|15428|15426|372572
1639090800000|2021-12-09 23:00:00|15450|15410|15440|15436|15558|15556|15414|15410|285677
1639350000000|2021-12-12 23:00:00|15490|15466|15492|15488|15604|15602|15426|15424|414362
1639436400000|2021-12-13 23:00:00|15590|15566|15336|15332|15670|15668|15290|15288|341716
1639522800000|2021-12-14 23:00:00|15300|15292|15426|15422|15472|15470|15300|15290|330353
1639609200000|2021-12-15 23:00:00|15650|15638|15538|15532|15686|15684|15442|15440|473392
1639695600000|2021-12-16 23:00:00|15542|15500|15294|15290|15570|15564|15220|15216|634066
1639954800000|2021-12-19 23:00:00|15016|15002|14994|14990|15066|15062|14876|14872|406627
1640041200000|2021-12-20 23:00:00|15174|15146|14970|14964|15174|15146|14944|14942|330826
1640127600000|2021-12-21 23:00:00|15020|15014|14980|14974|15020|15014|14802|14800|346050
1640214000000|2021-12-22 23:00:00|15098|15078|15140|15134|15174|15170|14978|14974|215729
1640300400000|2021-12-23 23:00:00|15150|15142|15088|15084|15160|15150|15072|15070|43823
1640559600000|2021-12-26 23:00:00|15056|15050|15288|15280|15294|15292|15048|15044|182276
1640646000000|2021-12-27 23:00:00|15248|15232|15360|15354|15372|15370|15180|15172|170748
1640732400000|2021-12-28 23:00:00|15364|15358|15258|15254|15370|15358|15226|15224|143167
1640818800000|2021-12-29 23:00:00|15302|15300|15370|15366|15400|15398|15272|15268|209584
1640905200000|2021-12-30 23:00:00|15282|15274|15336|15332|15346|15342|15266|15260|75794
1641164400000|2022-01-02 23:00:00|15420|15404|15524|15520|15634|15632|15376|15356|273328
1641250800000|2022-01-03 23:00:00|15542|15524|15700|15696|15762|15760|15440|15436|415290
1641337200000|2022-01-04 23:00:00|15730|15714|15988|15984|15996|15994|15728|15714|411702
1641423600000|2022-01-05 23:00:00|15840|15830|15702|15696|15960|15958|15702|15696|432586
1641510000000|2022-01-06 23:00:00|15630|15620|15630|15624|15782|15778|15552|15550|398860
1641769200000|2022-01-09 23:00:00|15744|15734|15650|15644|15860|15858|15580|15576|358979
1641855600000|2022-01-10 23:00:00|15712|15700|15680|15674|15868|15864|15642|15640|404997
1641942000000|2022-01-11 23:00:00|15796|15790|15852|15846|15860|15858|15682|15680|343068
1642028400000|2022-01-12 23:00:00|15844|15822|15720|15714|15900|15898|15662|15660|325467
1642114800000|2022-01-13 23:00:00|15636|15630|15476|15472|15638|15632|15358|15356|468121
1642374000000|2022-01-16 23:00:00|15524|15514|15554|15550|15604|15600|15432|15426|278945
1642460400000|2022-01-17 23:00:00|15526|15518|15398|15394|15530|15526|15380|15378|585215
1642546800000|2022-01-18 23:00:00|15328|15310|15588|15586|15662|15660|15266|15260|413019
1642633200000|2022-01-19 23:00:00|15540|15538|15786|15780|15790|15788|15452|15448|343794
1642719600000|2022-01-20 23:00:00|15544|15534|15508|15504|15674|15670|15360|15356|594111
1642978800000|2022-01-23 23:00:00|15492|15460|15142|15134|15636|15630|15062|15056|577207
1643065200000|2022-01-24 23:00:00|15280|15252|15234|15230|15294|15290|15096|15092|540342
1643151600000|2022-01-25 23:00:00|15274|15256|15254|15248|15442|15438|15208|15202|362559
1643238000000|2022-01-26 23:00:00|15180|15162|15334|15326|15478|15476|15156|15150|481582
1643324400000|2022-01-27 23:00:00|15222|15220|15090|15086|15280|15264|14966|14964|519560
1643583600000|2022-01-30 23:00:00|15258|15250|15046|15040|15290|15288|14994|14990|473028
1643670000000|2022-01-31 23:00:00|15220|15214|15186|15180|15366|15362|15186|15180|378599
1643756400000|2022-02-01 23:00:00|15348|15300|15402|15398|15436|15432|15278|15268|333205
1643842800000|2022-02-02 23:00:00|15432|15430|15124|15118|15434|15430|15088|15086|394831
1643929200000|2022-02-03 23:00:00|15100|15092|14686|14680|15120|15108|14624|14622|730316
1644188400000|2022-02-06 23:00:00|14800|14770|14636|14632|14800|14780|14504|14502|417216
1644274800000|2022-02-07 23:00:00|14690|14682|14586|14582|14822|14816|14502|14500|387326
1644361200000|2022-02-08 23:00:00|14640|14638|14552|14550|14800|14796|14548|14544|407076
1644447600000|2022-02-09 23:00:00|14632|14618|14832|14826|14914|14910|14600|14590|677272
1644534000000|2022-02-10 23:00:00|14690|14682|14384|14380|14712|14704|14340|14338|686229
1644793200000|2022-02-13 23:00:00|14184|14172|14160|14156|14206|14200|13892|13890|804302
1644879600000|2022-02-14 23:00:00|14194|14180|14392|14388|14458|14456|14148|14136|457620
1644966000000|2022-02-15 23:00:00|14894|14858|14828|14822|15024|15018|14746|14732|676070
1645052400000|2022-02-16 23:00:00|14954|14948|15048|15042|15134|15132|14890|14888|605518
1645138800000|2022-02-17 23:00:00|15032|15010|15006|14998|15084|15080|14872|14866|542968
1645398000000|2022-02-20 23:00:00|15188|15180|14674|14670|15220|15216|14568|14564|527597
1645484400000|2022-02-21 23:00:00|14328|14316|14638|14630|14768|14766|14324|14316|621846
1645570800000|2022-02-22 23:00:00|14730|14710|14838|14836|15090|15088|14684|14678|750515
1645657200000|2022-02-23 23:00:00|14342|14322|14458|14446|14716|14708|14316|14312|1013112
1645743600000|2022-02-24 23:00:00|14520|14514|14818|14812|14860|14858|14408|14404|766008
1646002800000|2022-02-27 23:00:00|14608|14586|14846|14840|14898|14894|14450|14446|708211
1646089200000|2022-02-28 23:00:00|14804|14782|14812|14806|15030|15028|14616|14612|879962
1646175600000|2022-03-01 23:00:00|14760|14756|14896|14888|16500|14972|14510|12600|888858
1646262000000|2022-03-02 23:00:00|14850|14830|14768|14762|15010|15008|14722|14718|483446
1646348400000|2022-03-03 23:00:00|14660|14608|14342|14336|14720|14712|14302|14300|815509
1646607600000|2022-03-06 23:00:00|13974|13966|14156|14146|14346|14340|13762|13754|982960
1646694000000|2022-03-07 23:00:00|13948|13934|13822|13816|14460|14452|13690|13686|1172105
1646780400000|2022-03-08 23:00:00|13936|13934|14480|14474|14520|14518|13908|13900|1031193
1646866800000|2022-03-09 23:00:00|14672|14652|14126|14120|14674|14656|14098|14096|658271
1646953200000|2022-03-10 23:00:00|14220|14210|14430|14424|14900|14896|14010|14006|702198
1647212400000|2022-03-13 23:00:00|14554|14528|14806|14800|14852|14848|14422|14414|589723
1647298800000|2022-03-14 23:00:00|14706|14700|14796|14790|14878|14874|14528|14522|422927
1647385200000|2022-03-15 23:00:00|15016|14994|15068|15062|15184|15178|14892|14886|591376
1647471600000|2022-03-16 23:00:00|15158|15152|15250|15246|15250|15248|15052|15046|349311
1647558000000|2022-03-17 23:00:00|15274|15262|15218|15210|15306|15300|14976|14970|616608
1647817200000|2022-03-20 23:00:00|15204|15202|15142|15136|15270|15266|15088|15086|368153
1647903600000|2022-03-21 23:00:00|15100|15090|15018|15012|15130|15108|14820|14818|502995
1647990000000|2022-03-22 23:00:00|15310|15306|15350|15344|15464|15460|15246|15240|660540
1648076400000|2022-03-23 23:00:00|15464|15460|15762|15758|15884|15880|15410|15404|845108
1648162800000|2022-03-24 23:00:00|15836|15830|15818|15814|16124|16122|15754|15750|649225
1648422000000|2022-03-27 23:00:00|15892|15880|15934|15930|16028|16024|15876|15860|355179
1648508400000|2022-03-28 23:00:00|16008|16002|15884|15878|16138|16132|15820|15816|514097
1648594800000|2022-03-29 23:00:00|15820|15804|15868|15866|15914|15910|15748|15744|480827
1648681200000|2022-03-30 23:00:00|15972|15960|15866|15858|16050|16044|15776|15770|270718
1648767600000|2022-03-31 23:00:00|15938|15902|15952|15948|15994|15992|15822|15820|250511
1649023200000|2022-04-03 22:00:00|16028|16020|16194|16188|16198|16194|15858|15854|335510
1649109600000|2022-04-04 22:00:00|16142|16140|16102|16096|16220|16216|15932|15930|398552
1649196000000|2022-04-05 22:00:00|16168|16144|15984|15980|16212|16208|15884|15880|166065
1649282400000|2022-04-06 22:00:00|16080|16064|16014|16008|16316|16312|16008|16004|409784
1649368800000|2022-04-07 22:00:00|16190|16172|16216|16210|16246|16242|16106|16102|277587
1649628000000|2022-04-10 22:00:00|16202|16192|16392|16386|16490|16486|16200|16192|445236
1649714400000|2022-04-11 22:00:00|16260|16250|16198|16196|16296|16280|16038|16034|760007
1649800800000|2022-04-12 22:00:00|16190|16180|16216|16212|16342|16338|16162|16158|334533
1649887200000|2022-04-13 22:00:00|16228|16216|16352|16348|16366|16362|16070|16066|488986
1650319200000|2022-04-18 22:00:00|16200|16196|16088|16082|16316|16306|16076|16074|399661
1650405600000|2022-04-19 22:00:00|16134|16114|16138|16132|16196|16192|16010|16008|523761
1650492000000|2022-04-20 22:00:00|16336|16310|16264|16260|16408|16406|16218|16216|264972
1650578400000|2022-04-21 22:00:00|16184|16152|16018|16012|16258|16250|16004|16000|796613
1650837600000|2022-04-24 22:00:00|15954|15930|15934|15928|16066|16062|15758|15754|502221
1650924000000|2022-04-25 22:00:00|16100|16092|16110|16104|16358|16354|16010|16000|429854
1651010400000|2022-04-26 22:00:00|16108|16102|16158|16152|16280|16172|15950|15942|443064
1651096800000|2022-04-27 22:00:00|16356|16346|16336|16330|16444|16440|16172|16170|421750
1651183200000|2022-04-28 22:00:00|16480|16478|16470|16462|16616|16612|16412|16410|476226
1651442400000|2022-05-01 22:00:00|16480|16460|16270|16262|16514|16510|16236|16226|380365
1651528800000|2022-05-02 22:00:00|16302|16300|16308|16304|16366|16362|16212|16206|628593
1651615200000|2022-05-03 22:00:00|16390|16388|16344|16338|16444|16438|16242|16238|278388
1651701600000|2022-05-04 22:00:00|16578|16560|16376|16372|16664|16660|16324|16320|473896
1651788000000|2022-05-05 22:00:00|16362|16356|16062|16058|16370|16360|15954|15950|518570
1652047200000|2022-05-08 22:00:00|16010|16000|15710|15704|16050|16046|15692|15688|429269
1652133600000|2022-05-09 22:00:00|15808|15800|15770|15762|15978|15976|15716|15710|776696
1652220000000|2022-05-10 22:00:00|15896|15878|15850|15842|15932|15926|15540|15534|540224
1652306400000|2022-05-11 22:00:00|15680|15654|15740|15734|15806|15802|15554|15550|629998
1652392800000|2022-05-12 22:00:00|15856|15848|16254|16250|16278|16276|15790|15780|429041
1652652000000|2022-05-15 22:00:00|15876|15870|15932|15926|15988|15984|15828|15822|437417
1652738400000|2022-05-16 22:00:00|16126|16088|16270|16266|16274|16270|16048|16042|288193
1652824800000|2022-05-17 22:00:00|16300|16294|16104|16098|16320|16314|16094|16090|321549
1652911200000|2022-05-18 22:00:00|16032|16016|15924|15914|16044|16036|15876|15872|492271
1652997600000|2022-05-19 22:00:00|16130|16122|16008|16000|16196|16192|15966|15964|552686
1653256800000|2022-05-22 22:00:00|16232|16204|16222|16218|16276|16264|16058|16052|695823
1653343200000|2022-05-23 22:00:00|16178|16170|16062|16056|16238|16232|16020|16018|757840
1653429600000|2022-05-24 22:00:00|16184|16110|16136|16130|16236|16234|16076|16074|328723
1653516000000|2022-05-25 22:00:00|16146|16112|16188|16184|16194|16190|16030|16028|213064
1653602400000|2022-05-26 22:00:00|16288|16276|16542|16536|16552|16544|16236|16226|523998
1653861600000|2022-05-29 22:00:00|16618|16610|16478|16472|16630|16624|16306|16304|362237
1653948000000|2022-05-30 22:00:00|16450|16426|16232|16226|16540|16536|16222|16218|410755
1654034400000|2022-05-31 22:00:00|16322|16300|15950|15946|16334|16326|15948|15944|378003
1654120800000|2022-06-01 22:00:00|16034|16012|16230|16226|16242|16238|16008|16004|252347
1654207200000|2022-06-02 22:00:00|16406|16372|16176|16170|16408|16380|16164|16160|390524
1654466400000|2022-06-05 22:00:00|15046|15040|14886|14882|15046|15040|14768|14764|405624
1654552800000|2022-06-06 22:00:00|14842|14836|14726|14720|14856|14854|14654|14652|291686
1654639200000|2022-06-07 22:00:00|14756|14750|14400|14394|14790|14780|14362|14360|475797
1654725600000|2022-06-08 22:00:00|14390|14386|14158|14154|14428|14420|14128|14126|518145
1654812000000|2022-06-09 22:00:00|14152|14150|13900|13894|14176|14158|13814|13812|593636
1655071200000|2022-06-12 22:00:00|13784|13774|13834|13828|13906|13902|13716|13712|493523
1655157600000|2022-06-13 22:00:00|13890|13876|13514|13510|13982|13978|13486|13484|496675
1655244000000|2022-06-14 22:00:00|13638|13612|13702|13698|13824|13822|13504|13500|459621
1655330400000|2022-06-15 22:00:00|13618|13606|13182|13176|13634|13628|13158|13156|529087
1655416800000|2022-06-16 22:00:00|13188|13180|13020|13014|13270|13268|12972|12970|909123
1655676000000|2022-06-19 22:00:00|12970|12966|12698|12694|13104|13098|12694|12690|660638
1655762400000|2022-06-20 22:00:00|13050|13034|13126|13122|13226|13222|12994|12992|577853
1655848800000|2022-06-21 22:00:00|13088|13080|13052|13048|13088|13080|12860|12856|452730
1655935200000|2022-06-22 22:00:00|12894|12862|12982|12976|13032|13024|12720|12716|463373
1656021600000|2022-06-23 22:00:00|13082|13078|13484|13478|13484|13478|13040|13034|534090
1656280800000|2022-06-26 22:00:00|13582|13560|13440|13436|13648|13642|13316|13312|456608
1656367200000|2022-06-27 22:00:00|13458|13450|13414|13410|13534|13530|13392|13388|341265
1656453600000|2022-06-28 22:00:00|13324|13322|13196|13190|13416|13410|13098|13094|476584
1656540000000|2022-06-29 22:00:00|13064|13050|12816|12810|13152|13148|12806|12804|757710
1656626400000|2022-06-30 22:00:00|12824|12822|12670|12666|12920|12916|12662|12658|557863
1656885600000|2022-07-03 22:00:00|12836|12826|12864|12860|12992|12990|12806|12804|387425
1656972000000|2022-07-04 22:00:00|12894|12882|12250|12246|12962|12958|12244|12242|790679
1657058400000|2022-07-05 22:00:00|12416|12410|12616|12614|12624|12622|12354|12350|621131
1657144800000|2022-07-06 22:00:00|12768|12760|12796|12794|12876|12874|12708|12706|342107
1657231200000|2022-07-07 22:00:00|12754|12752|12816|12814|12916|12912|12680|12676|418843
1657490400000|2022-07-10 22:00:00|12692|12682|12808|12804|12830|12828|12638|12632|426148
1657576800000|2022-07-11 22:00:00|12770|12740|12794|12790|12830|12826|12668|12664|322511
1657663200000|2022-07-12 22:00:00|12780|12770|12574|12570|12780|12770|12436|12434|494481
1657749600000|2022-07-13 22:00:00|12600|12596|12430|12424|12624|12616|12344|12342|475016
1657836000000|2022-07-14 22:00:00|12510|12500|12720|12718|12744|12742|12436|12434|442258
1658095200000|2022-07-17 22:00:00|12802|12800|12680|12676|12868|12864|12662|12660|261810
1658181600000|2022-07-18 22:00:00|12564|12552|12922|12918|12958|12956|12488|12486|478792
1658268000000|2022-07-19 22:00:00|12938|12924|12846|12842|12980|12978|12772|12770|364732
1658354400000|2022-07-20 22:00:00|12864|12860|12856|12854|12942|12940|12720|12714|359324
1658440800000|2022-07-21 22:00:00|12814|12810|12960|12956|13048|13044|12736|12730|362315
1658700000000|2022-07-24 22:00:00|12902|12900|12870|12864|12972|12970|12812|12806|317480
1658786400000|2022-07-25 22:00:00|12894|12890|12944|12940|12994|12992|12830|12822|362033
1658872800000|2022-07-26 22:00:00|12946|12922|12936|12932|13016|13012|12878|12876|354358
1658959200000|2022-07-27 22:00:00|13050|13040|13344|13336|13388|13386|12706|12702|593846
1659045600000|2022-07-28 22:00:00|13416|13408|13470|13466|13506|13504|13240|13234|549232
1659304800000|2022-07-31 22:00:00|13348|13342|13286|13282|13400|13396|13264|13260|322187
1659391200000|2022-08-01 22:00:00|13246|13238|13218|13214|13276|13272|13140|13138|261688
1659477600000|2022-08-02 22:00:00|13242|13240|13296|13292|13328|13326|13134|13130|270733
1659564000000|2022-08-03 22:00:00|13298|13294|13374|13368|13404|13402|13234|13232|236586
1659650400000|2022-08-04 22:00:00|13384|13370|13286|13282|13416|13414|13272|13270|308680
1659909600000|2022-08-07 22:00:00|13406|13402|13440|13436|13544|13540|13388|13384|228272
1659996000000|2022-08-08 22:00:00|13528|13506|13392|13388|13544|13542|13354|13350|245494
1660082400000|2022-08-09 22:00:00|13382|13372|13540|13538|13546|13544|13336|13334|241416
1660168800000|2022-08-10 22:00:00|13586|13570|13478|13474|13586|13582|13420|13416|255171
1660255200000|2022-08-11 22:00:00|13518|13506|13584|13580|13610|13608|13476|13472|451054
1660514400000|2022-08-14 22:00:00|13642|13636|13724|13720|13742|13740|13586|13580|289802
1660600800000|2022-08-15 22:00:00|13758|13750|13640|13636|13786|13778|13526|13522|326880
1660687200000|2022-08-16 22:00:00|13600|13594|13530|13524|13676|13670|13492|13490|288277
1660773600000|2022-08-17 22:00:00|13544|13540|13672|13668|13700|13696|13518|13510|297348
1660860000000|2022-08-18 22:00:00|13540|13534|13640|13636|13740|13736|13526|13518|463835
1661119200000|2022-08-21 22:00:00|13540|13530|13202|13196|13566|13560|13190|13186|355242
1661205600000|2022-08-22 22:00:00|13154|13150|13088|13084|13294|13290|13022|13020|336587
1661292000000|2022-08-23 22:00:00|13086|13082|13242|13238|13244|13242|13060|13052|339504
1661378400000|2022-08-24 22:00:00|13340|13330|13198|13194|13342|13334|13120|13118|244772
1661464800000|2022-08-25 22:00:00|13284|13274|12962|12956|13318|13312|12934|12930|421581
1661724000000|2022-08-28 22:00:00|12904|12900|12790|12786|12904|12900|12646|12644|365548
1661810400000|2022-08-29 22:00:00|12864|12852|12750|12746|13066|13062|12702|12700|364445
1661896800000|2022-08-30 22:00:00|12790|12788|12558|12550|12800|12794|12552|12550|406180
1661983200000|2022-08-31 22:00:00|12490|12480|12304|12300|12490|12484|12284|12280|438697
1662069600000|2022-09-01 22:00:00|12340|12312|12532|12528|12550|12548|12168|12166|610156
1662328800000|2022-09-04 22:00:00|12226|12218|12058|12056|12244|12236|12002|12000|573026
1662415200000|2022-09-05 22:00:00|12074|12070|12140|12134|12218|12214|12040|12038|355357
1662501600000|2022-09-06 22:00:00|12110|12102|12340|12338|12360|12358|12078|12072|360958
1662588000000|2022-09-07 22:00:00|12400|12394|12256|12250|12414|12408|12092|12090|415576
1662674400000|2022-09-08 22:00:00|12244|12240|12302|12300|12400|12396|12216|12212|679320
1662933600000|2022-09-11 22:00:00|12398|12384|12610|12606|12674|12672|12294|12290|538981
1663020000000|2022-09-12 22:00:00|12694|12690|12512|12508|12790|12786|12482|12476|502423
1663106400000|2022-09-13 22:00:00|12398|12394|12378|12374|12464|12460|12318|12314|476639
1663192800000|2022-09-14 22:00:00|12376|12372|12278|12274|12420|12416|12168|12164|560247
1663279200000|2022-09-15 22:00:00|12172|12162|12176|12172|12270|12268|12018|12016|759368
1663538400000|2022-09-18 22:00:00|12166|12156|12154|12150|12198|12194|11944|11942|98254
1663624800000|2022-09-19 22:00:00|12142|12136|11886|11882|12186|12180|11804|11800|147480
1663711200000|2022-09-20 22:00:00|11732|11720|12176|12172|12194|12192|11714|11706|133311
1663797600000|2022-09-21 22:00:00|11988|11986|11830|11826|12142|12136|11820|11816|130366
1663884000000|2022-09-22 22:00:00|11842|11836|11790|11784|11890|11888|11596|11592|155165
1664143200000|2022-09-25 22:00:00|11694|11690|11696|11690|11888|11882|11672|11668|159407
1664229600000|2022-09-26 22:00:00|11826|11822|11662|11656|11854|11848|11662|11654|120238
1664316000000|2022-09-27 22:00:00|11534|11520|11834|11828|11842|11838|11494|11488|178881
1664402400000|2022-09-28 22:00:00|11748|11742|11544|11540|11760|11750|11470|11466|155663
1664488800000|2022-09-29 22:00:00|11682|11668|11744|11740|11776|11772|11610|11600|144046
1664748000000|2022-10-02 22:00:00|11682|11670|11798|11794|11840|11836|11550|11546|125219
1664834400000|2022-10-03 22:00:00|11930|11922|12278|12274|12296|12294|11882|11870|183470
1664920800000|2022-10-04 22:00:00|12208|12202|12208|12202|12242|12238|12120|12114|116765
1665007200000|2022-10-05 22:00:00|12222|12212|12032|12030|12274|12268|11982|11980|104783
1665093600000|2022-10-06 22:00:00|11940|11932|11786|11782|12038|12030|11752|11750|105580
1665352800000|2022-10-09 22:00:00|11686|11680|11836|11830|11914|11912|11654|11650|110485
1665439200000|2022-10-10 22:00:00|11786|11782|11770|11768|11798|11790|11620|11618|129706
1665525600000|2022-10-11 22:00:00|11742|11736|11738|11734|11864|11860|11634|11630|122061
1665612000000|2022-10-12 22:00:00|11708|11706|11904|11698|11904|11846|11448|11442|183326
1665698400000|2022-10-13 22:00:00|12018|12010|11932|11928|12126|12122|11856|11852|161130
1665957600000|2022-10-16 22:00:00|11878|11874|11856|11852|11962|11958|11760|11756|206536
1666044000000|2022-10-17 22:00:00|12020|12014|12038|12034|12154|12152|11954|11948|124004
1666130400000|2022-10-18 22:00:00|12042|12032|12114|12110|12170|12168|11930|11926|102188
1666216800000|2022-10-19 22:00:00|12062|12052|12258|12254|12272|12270|12020|12014|106947
1666303200000|2022-10-20 22:00:00|12158|12146|12244|12036|12246|12242|12060|12036|111686
1666562400000|2022-10-23 22:00:00|12316|12308|12430|12426|12592|12588|12244|12240|154538
1666648800000|2022-10-24 22:00:00|12914|12866|13298|13294|13308|13304|12838|12830|252922
1666735200000|2022-10-25 22:00:00|13268|13260|13342|13338|13426|13420|13132|13128|154008
1666821600000|2022-10-26 22:00:00|13252|13248|13224|13220|13316|13310|13074|13066|183548
1666908000000|2022-10-27 22:00:00|13088|13078|13354|13348|13382|13380|13040|13034|130586
1667170800000|2022-10-30 23:00:00|13408|13402|13224|13222|13410|13404|13220|13218|76892
1667257200000|2022-10-31 23:00:00|13330|13322|13144|13140|13430|13428|13122|13118|79652
1667343600000|2022-11-01 23:00:00|13248|13240|13014|13010|13262|13258|13010|13008|84587
1667430000000|2022-11-02 23:00:00|12736|12706|13014|13010|13026|13022|12736|12706|96271
1667516400000|2022-11-03 23:00:00|13106|13100|13312|13308|13400|13398|13036|13030|123735
1667775600000|2022-11-06 23:00:00|13286|13278|13382|13380|13438|13436|13256|13250|109232
1667862000000|2022-11-07 23:00:00|13360|13350|13474|13468|13506|13504|13278|13276|86159
1667948400000|2022-11-08 23:00:00|13476|13466|13470|13466|13588|13584|13386|13380|92332
1668034800000|2022-11-09 23:00:00|13338|13332|13726|13722|13766|13764|13332|13324|155883
1668121200000|2022-11-10 23:00:00|13724|13720|13480|13476|13728|13722|13414|13412|137795
1668380400000|2022-11-13 23:00:00|13590|13582|13722|13718|13818|13814|13550|13546|116833
1668466800000|2022-11-14 23:00:00|13724|13720|13686|13682|13910|13908|13658|13656|175718
1668553200000|2022-11-15 23:00:00|13740|13730|13676|13672|13776|13768|13552|13550|138201
1668639600000|2022-11-16 23:00:00|13688|13680|13408|13404|13728|13724|13334|13332|92013
1668726000000|2022-11-17 23:00:00|13564|13552|13602|13600|13616|13612|13464|13460|131429
1668985200000|2022-11-20 23:00:00|13608|13604|13656|13652|13678|13676|13524|13522|77299
1669071600000|2022-11-21 23:00:00|13600|13594|13676|13672|13742|13740|13562|13560|98035
1669158000000|2022-11-22 23:00:00|13700|13686|13982|13978|13984|13982|13646|13640|108986
1669244400000|2022-11-23 23:00:00|13994|13982|14194|14004|14194|14174|13944|13942|93388
1669330800000|2022-11-24 23:00:00|14166|14160|14170|14168|14216|14212|14084|14080|84933
1669590000000|2022-11-27 23:00:00|14088|14074|14118|14114|14174|14172|13992|13990|398906
1669676400000|2022-11-28 23:00:00|14066|14060|13898|13894|14084|14078|13838|13834|100007
1669762800000|2022-11-29 23:00:00|13982|13972|13910|13904|14010|14004|13840|13836|93868
1669849200000|2022-11-30 23:00:00|13952|13940|13894|13890|13978|13972|13832|13830|87806
1669935600000|2022-12-01 23:00:00|13890|13886|14064|14062|14064|14062|13834|13832|108032
1670194800000|2022-12-04 23:00:00|14038|14026|14062|14060|14088|14084|13938|13936|91321
1670281200000|2022-12-05 23:00:00|14002|14000|13920|13918|14158|14156|13914|13910|96539
1670367600000|2022-12-06 23:00:00|13814|13806|14248|13500|14248|13906|13722|13500|102021
1670454000000|2022-12-07 23:00:00|13826|13816|13810|13808|13844|13838|13688|13686|226098
1670540400000|2022-12-08 23:00:00|13548|13538|13664|13662|13758|13754|13430|13426|199695
1670799600000|2022-12-11 23:00:00|13628|13620|13644|13640|13730|13728|13568|13564|233741
1670886000000|2022-12-12 23:00:00|13670|13662|13788|13786|14042|14040|13566|13562|172232
1670972400000|2022-12-13 23:00:00|13800|13796|13806|13802|13830|13826|13690|13688|366880
1671058800000|2022-12-14 23:00:00|13724|13716|13392|13388|13750|13748|13376|13372|972622
1671145200000|2022-12-15 23:00:00|13406|13400|13476|13200|13476|13440|13206|13200|171963
1671404400000|2022-12-18 23:00:00|13364|13352|13406|13266|13406|13376|13262|13260|75276
1671490800000|2022-12-19 23:00:00|13266|13256|13328|13326|13400|13396|13190|13186|101939
1671577200000|2022-12-20 23:00:00|13378|13368|13548|13544|13590|13588|13352|13348|79037
1671663600000|2022-12-21 23:00:00|13536|13522|13322|13318|13614|13610|13320|13316|232297
1671750000000|2022-12-22 23:00:00|13364|13362|13370|13368|13410|13404|13302|13300|76286
1672095600000|2022-12-26 23:00:00|13472|13460|13494|13200|13548|13546|13394|13200|55653
1672182000000|2022-12-27 23:00:00|13390|13382|13474|13302|13474|13444|13348|13302|46297
1672268400000|2022-12-28 23:00:00|13354|13348|13460|13456|13472|13470|13296|13294|59877
1672354800000|2022-12-29 23:00:00|13366|13356|13238|13232|13438|13434|13236|13230|58303
1672614000000|2023-01-01 23:00:00|13374|13354|13492|13488|13492|13490|13334|13332|74725
1672700400000|2023-01-02 23:00:00|13472|13464|13486|13482|13664|13660|13420|13414|111389
1672786800000|2023-01-03 23:00:00|13576|13566|13848|13844|13850|13848|13570|13564|144738
1672873200000|2023-01-04 23:00:00|13798|13792|13766|13762|13832|13830|13648|13646|126689
1672959600000|2023-01-05 23:00:00|13776|13766|14118|14116|14118|14116|13758|13756|106584
1673218800000|2023-01-08 23:00:00|14210|14208|14328|14324|14350|14348|14128|14122|81986
1673305200000|2023-01-09 23:00:00|14312|14300|14190|14188|14312|14304|14132|14130|85210
1673391600000|2023-01-10 23:00:00|14202|14196|14534|14328|14534|14504|14152|14150|100488
1673478000000|2023-01-11 23:00:00|14488|14480|14374|14370|14506|14502|14316|14308|206060
1673564400000|2023-01-12 23:00:00|14350|14340|14328|14126|14448|14444|14202|14126|108822
1673823600000|2023-01-15 23:00:00|14330|14320|14402|14400|14478|14476|14302|14294|58558
1673910000000|2023-01-16 23:00:00|14436|14428|15000|14220|15000|14578|14318|14220|89360
1673996400000|2023-01-17 23:00:00|14460|14450|14446|14442|14520|14514|14280|14278|111162
1674082800000|2023-01-18 23:00:00|14336|14332|14466|14462|14528|14526|14336|14332|108435
1674169200000|2023-01-19 23:00:00|14524|14514|14550|14400|14550|14542|14440|14400|97201
1674428400000|2023-01-22 23:00:00|14452|14448|14372|14370|14452|14448|14282|14280|75658
1674514800000|2023-01-23 23:00:00|14390|14382|14464|14462|14496|14492|14326|14320|78817
1674601200000|2023-01-24 23:00:00|14512|14502|14590|14588|14590|14588|14414|14412|78512
1674687600000|2023-01-25 23:00:00|14600|14596|14764|14762|14774|14770|14582|14572|93027
1674774000000|2023-01-26 23:00:00|14796|14792|14800|14796|14834|14828|14718|14714|83686
1675033200000|2023-01-29 23:00:00|14780|14772|14852|14848|14908|14906|14694|14690|76925
1675119600000|2023-01-30 23:00:00|14782|14776|14654|14498|14810|14804|14436|14432|82529
1675206000000|2023-01-31 23:00:00|14566|14560|14574|14570|14660|14658|14512|14510|63338
1675292400000|2023-02-01 23:00:00|14624|14616|14658|14656|14756|14754|14576|14574|107407
1675378800000|2023-02-02 23:00:00|14570|14558|14470|14468|14570|14558|14356|14354|124645
1675638000000|2023-02-05 23:00:00|14432|14422|14374|14370|14446|14438|14294|14292|96623
1675724400000|2023-02-06 23:00:00|14404|14396|14456|14452|14510|14506|14286|14282|89088
1675810800000|2023-02-07 23:00:00|14560|14554|14664|14660|14850|14848|14554|14546|104586
1675897200000|2023-02-08 23:00:00|14728|14716|14512|14508|14736|14732|14490|14488|83363
1675983600000|2023-02-09 23:00:00|14394|14388|14226|14224|14460|14458|14204|14202|121788
1676242800000|2023-02-12 23:00:00|14290|14282|14468|14466|14494|14490|14242|14238|65780
1676329200000|2023-02-13 23:00:00|14526|14510|14498|14494|14632|14628|14472|14470|75147
1676415600000|2023-02-14 23:00:00|14428|14420|14644|14640|14650|14648|14404|14400|82862
1676502000000|2023-02-15 23:00:00|14774|14760|14870|14862|14920|14916|14626|14622|109165
1676588400000|2023-02-16 23:00:00|14748|14738|14930|14926|14972|14970|14670|14662|157529
1676847600000|2023-02-19 23:00:00|14954|14946|15198|15190|15250|15248|14924|14920|95644
1676934000000|2023-02-20 23:00:00|15104|15098|15070|15068|15170|15164|15018|15014|106366
1677020400000|2023-02-21 23:00:00|15024|15016|14964|14960|15042|15036|14828|14826|111833
1677106800000|2023-02-22 23:00:00|15004|14992|14980|14800|15038|15030|14832|14800|117038
1677193200000|2023-02-23 23:00:00|14914|14902|14736|14488|15008|15004|14720|14488|104353
1677452400000|2023-02-26 23:00:00|14944|14930|15160|15156|15160|15156|14940|14920|121107
1677538800000|2023-02-27 23:00:00|15028|15020|15076|15074|15110|15108|14978|14976|94816
1677625200000|2023-02-28 23:00:00|15110|15102|15034|14832|15114|15108|14904|14832|85799
1677711600000|2023-03-01 23:00:00|14870|14862|14956|14954|14996|14992|14798|14792|96385
1677798000000|2023-03-02 23:00:00|14988|14980|15054|15050|15064|15058|14964|14960|69529
1678057200000|2023-03-05 23:00:00|15084|15078|15020|14790|15088|15078|14882|14790|78071
1678143600000|2023-03-06 23:00:00|14844|14836|14968|14964|15084|15082|14842|14836|92281
1678230000000|2023-03-07 23:00:00|14860|14852|14894|14890|14900|14896|14790|14788|91111
1678316400000|2023-03-08 23:00:00|14914|14900|15014|15010|15038|15036|14798|14796|68678
1678402800000|2023-03-09 23:00:00|14854|14842|14974|14800|14982|14976|14762|14760|120084
1678662000000|2023-03-12 23:00:00|14870|14866|14642|14636|14880|14878|14560|14556|194523
1678748400000|2023-03-13 23:00:00|14698|14682|14940|14938|14964|14962|14642|14636|119749
1678834800000|2023-03-14 23:00:00|14916|14908|14684|14682|14930|14926|14648|14644|193754
1678921200000|2023-03-15 23:00:00|14788|14768|14988|14984|15020|15016|14632|14630|181306
1679007600000|2023-03-16 23:00:00|15040|15032|14890|14700|15126|15122|14654|14650|189869
1679266800000|2023-03-19 23:00:00|14800|14798|15048|15040|15114|15112|14698|14694|165682
1679353200000|2023-03-20 23:00:00|15098|15086|15008|15006|15158|15154|14986|14984|100575
1679439600000|2023-03-21 23:00:00|15026|15016|15140|15038|15196|15194|14960|14956|79406
1679526000000|2023-03-22 23:00:00|15136|15130|15200|15030|15200|15188|15018|15014|66468
1679612400000|2023-03-23 23:00:00|15082|15072|14932|14928|15082|15072|14826|14822|108794
1679954400000|2023-03-27 22:00:00|15076|15070|15038|15034|15088|15082|14992|14990|64901
1680040800000|2023-03-28 22:00:00|15072|15056|15096|15092|15138|15134|15032|15030|87912
1680127200000|2023-03-29 22:00:00|15130|15122|15294|15290|15326|15324|15122|15112|84795
1680213600000|2023-03-30 22:00:00|15258|15250|15480|15478|15490|15486|15258|15250|96833
1680472800000|2023-04-02 22:00:00|15412|15404|15380|15376|15486|15482|15342|15338|73476
1680559200000|2023-04-03 22:00:00|15392|15380|15460|15458|15530|15528|15360|15356|59195
1680645600000|2023-04-04 22:00:00|15430|15412|15520|15518|15568|15566|15354|15350|89264
1680732000000|2023-04-05 22:00:00|15584|15572|15822|15670|15832|15830|15546|15540|99538
1681164000000|2023-04-10 22:00:00|15986|15982|15914|15910|15998|15994|15814|15812|81584
1681250400000|2023-04-11 22:00:00|15868|15858|15896|15892|16060|16056|15792|15788|84959
1681336800000|2023-04-12 22:00:00|15934|15922|15904|15902|15974|15972|15840|15836|56782
1681423200000|2023-04-13 22:00:00|15956|15940|15974|15640|15974|15960|15796|15640|72137
1681682400000|2023-04-16 22:00:00|15850|15846|16020|16016|16046|16042|15850|15844|73705
1681768800000|2023-04-17 22:00:00|16002|15990|16198|16054|16198|16134|15990|15984|46881
1681855200000|2023-04-18 22:00:00|16072|16062|16166|16162|16182|16178|16046|16038|60928
1681941600000|2023-04-19 22:00:00|16148|16118|16196|16192|16220|16218|16090|16088|61980
1682028000000|2023-04-20 22:00:00|16230|16218|16254|16252|16264|16262|16174|16170|86121
1682287200000|2023-04-23 22:00:00|16266|16254|16324|16322|16352|16350|16262|16254|53134
1682373600000|2023-04-24 22:00:00|16336|16314|16352|16350|16372|16370|16280|16276|60734
1682460000000|2023-04-25 22:00:00|16264|16254|16102|16020|16336|16332|16040|16020|35501
1682546400000|2023-04-26 22:00:00|16134|16092|16264|16258|16290|16288|16020|16018|92609
1682632800000|2023-04-27 22:00:00|16318|16304|16294|16290|16390|16384|16116|16112|107823
1682978400000|2023-05-01 22:00:00|16390|16382|16190|16188|16458|16452|16182|16180|81843
1683064800000|2023-05-02 22:00:00|16280|16276|16262|16258|16320|16316|16200|16196|60827
1683151200000|2023-05-03 22:00:00|16280|16270|16258|16254|16334|16330|16146|16144|81103
1683237600000|2023-05-04 22:00:00|16336|16324|16346|16342|16360|16354|16230|16228|68507
1683496800000|2023-05-07 22:00:00|16376|16368|16346|16342|16390|16386|16306|16300|28041
1683583200000|2023-05-08 22:00:00|16316|16304|16298|16296|16372|16368|16210|16206|70760
1683669600000|2023-05-09 22:00:00|16336|16324|16188|16184|16350|16346|16150|16148|80219
1683756000000|2023-05-10 22:00:00|16200|16192|16262|16260|16390|16388|16154|16150|55136
1683842400000|2023-05-11 22:00:00|16290|16280|16358|16354|16418|16416|16288|16278|58640
1684101600000|2023-05-14 22:00:00|16130|16120|16062|16060|16170|16166|16016|16012|47070
1684188000000|2023-05-15 22:00:00|16014|16012|15954|15952|16072|16070|15922|15920|58812
1684274400000|2023-05-16 22:00:00|15918|15910|16014|16010|16084|16082|15882|15880|71480
1684360800000|2023-05-17 22:00:00|16028|16014|16124|16122|16206|16204|16028|16014|59929
1684447200000|2023-05-18 22:00:00|16178|16176|16308|16302|16362|16360|16156|16150|77096
1684706400000|2023-05-21 22:00:00|16280|16272|16314|16238|16374|16372|16226|16224|51086
1684792800000|2023-05-22 22:00:00|16202|16200|16008|16004|16272|16268|15990|15986|64016
1684879200000|2023-05-23 22:00:00|15884|15878|15776|15770|15884|15878|15674|15670|74218
1684965600000|2023-05-24 22:00:00|15806|15800|15764|15760|15908|15904|15718|15714|92714
1685052000000|2023-05-25 22:00:00|15834|15824|16000|15796|16000|15904|15714|15710|75620
1685311200000|2023-05-28 22:00:00|15950|15944|15956|15952|15966|15964|15886|15882|42164
1685397600000|2023-05-29 22:00:00|15990|15972|15954|15952|16038|16034|15904|15898|85992
1685484000000|2023-05-30 22:00:00|15898|15890|15620|15618|15958|15952|15578|15574|111006
1685570400000|2023-05-31 22:00:00|15746|15728|15834|15830|15852|15848|15618|15616|67603
1685656800000|2023-06-01 22:00:00|15900|15892|15982|15980|15988|15986|15760|15756|71197
1685916000000|2023-06-04 22:00:00|15948|15938|15794|15790|16016|16012|15782|15780|62758
1686002400000|2023-06-05 22:00:00|15828|15820|15784|15780|15896|15890|15768|15766|47663
1686088800000|2023-06-06 22:00:00|15750|15742|15702|15638|15754|15748|15638|15636|56969
1686175200000|2023-06-07 22:00:00|15664|15652|15692|15688|15748|15744|15622|15612|40594
1686261600000|2023-06-08 22:00:00|15670|15660|15658|15654|15776|15774|15618|15614|59351
1686520800000|2023-06-11 22:00:00|15752|15744|15766|15764|15814|15812|15666|15664|60852
1686607200000|2023-06-12 22:00:00|15848|15842|15918|15914|15944|15940|15732|15730|65985
1686693600000|2023-06-13 22:00:00|15872|15860|15978|15974|16026|16024|15848|15844|51299
1686780000000|2023-06-14 22:00:00|15936|15922|16048|16042|16048|16044|15896|15894|44382
1686866400000|2023-06-15 22:00:00|16086|16074|16386|16382|16408|16404|16044|16040|101042
1687125600000|2023-06-18 22:00:00|16400|16388|16138|16134|16416|16408|16104|16102|86492
1687212000000|2023-06-19 22:00:00|16078|16066|16136|16132|16250|16246|16000|15990|53550
1687298400000|2023-06-20 22:00:00|16122|16114|16100|16096|16160|16158|16016|16014|50281
1687384800000|2023-06-21 22:00:00|15996|15986|16080|15848|16080|16006|15772|15770|83359
1687471200000|2023-06-22 22:00:00|15952|15942|15830|15826|15958|15950|15698|15696|85635
1687730400000|2023-06-25 22:00:00|15866|15860|16044|15810|16044|16036|15824|15810|53466
1687816800000|2023-06-26 22:00:00|16040|16028|16082|16078|16086|16084|15900|15898|48568
1687903200000|2023-06-27 22:00:00|16144|16134|16260|16258|16264|16262|16120|16114|52780
1687989600000|2023-06-28 22:00:00|16268|16260|16500|15800|16500|16348|16182|15800|53209
1688076000000|2023-06-29 22:00:00|16374|16362|16452|16448|16540|16538|16334|16330|72543
1688335200000|2023-07-02 22:00:00|16410|16404|16442|16438|16478|16476|16316|16310|50910
1688421600000|2023-07-03 22:00:00|16388|16378|16322|16318|16408|16404|16296|16294|49934
1688508000000|2023-07-04 22:00:00|16260|16252|16002|15998|16276|16270|15962|15960|80117
1688594400000|2023-07-05 22:00:00|15804|15790|15484|15480|15830|15824|15446|15444|134328
1688680800000|2023-07-06 22:00:00|15528|15514|15434|15428|15598|15590|15374|15368|87505
1688940000000|2023-07-09 22:00:00|15460|15452|15598|15594|15718|15714|15418|15414|60841
1689026400000|2023-07-10 22:00:00|15612|15602|15610|15606|15720|15718|15588|15580|47841
1689112800000|2023-07-11 22:00:00|15672|15666|15886|15884|15902|15898|15648|15646|60068
1689199200000|2023-07-12 22:00:00|15930|15922|16022|16020|16094|16088|15868|15864|66726
1689285600000|2023-07-13 22:00:00|15970|15964|16096|16092|16122|16120|15960|15952|45090
1689544800000|2023-07-16 22:00:00|16084|16080|15934|15932|16096|16086|15838|15836|45676
1689631200000|2023-07-17 22:00:00|16026|16014|15976|15972|16026|16014|15834|15832|44734
1689717600000|2023-07-18 22:00:00|15992|15984|15850|15838|16046|16042|15808|15806|16941
1689804000000|2023-07-19 22:00:00|15766|15760|16052|16048|16062|16060|15722|15716|71843
1689890400000|2023-07-20 22:00:00|16024|16008|16092|16088|16138|16134|15990|15984|86490
1690149600000|2023-07-23 22:00:00|16080|16062|16192|16030|16192|16126|15974|15970|51252
1690236000000|2023-07-24 22:00:00|16076|16058|16004|16002|16078|16070|15842|15840|54267
1690322400000|2023-07-25 22:00:00|15950|15936|15788|15784|15984|15976|15662|15660|97774
1690408800000|2023-07-26 22:00:00|15996|15930|16196|16192|16240|16238|15854|15852|87827
1690495200000|2023-07-27 22:00:00|16238|16230|16382|16378|16404|16400|16148|16144|88632
1690754400000|2023-07-30 22:00:00|16350|16342|16328|16324|16396|16394|16270|16258|63000
1690840800000|2023-07-31 22:00:00|16296|16282|16190|16188|16350|16348|16142|16138|47233
1690927200000|2023-08-01 22:00:00|16066|16056|15950|15946|16108|16106|15896|15892|94243
1691013600000|2023-08-02 22:00:00|15888|15880|15802|15668|15934|15926|15700|15668|106641
1691100000000|2023-08-03 22:00:00|15876|15862|15914|15910|15916|15914|15646|15644|86520
1691359200000|2023-08-06 22:00:00|15882|15872|15964|15960|15998|15996|15830|15826|52912
1691445600000|2023-08-07 22:00:00|15920|15906|15928|15924|16034|16032|15822|15820|67871
1691532000000|2023-08-08 22:00:00|16080|16062|16046|16042|16168|16164|15988|15986|65443
1691618400000|2023-08-09 22:00:00|16184|16170|16308|16306|16398|16396|16166|16150|100268
1691704800000|2023-08-10 22:00:00|16204|16194|16274|16086|16296|16294|16150|16086|76982
1691964000000|2023-08-13 22:00:00|16178|16170|16252|16248|16310|16304|16146|16142|48357
1692050400000|2023-08-14 22:00:00|16292|16284|16188|15450|16292|16288|16016|15450|73578
1692136800000|2023-08-15 22:00:00|16130|16120|16134|16132|16260|16258|16114|16104|53127
1692223200000|2023-08-16 22:00:00|16092|16078|16078|16074|16250|16248|16068|16066|64414
1692309600000|2023-08-17 22:00:00|16068|16062|16234|15912|16234|16092|15880|15876|90692
1692568800000|2023-08-20 22:00:00|16090|16078|15992|15988|16216|16214|15980|15978|56597
1692655200000|2023-08-21 22:00:00|16080|16070|16274|15456|16274|16224|16038|15456|59762
1692741600000|2023-08-22 22:00:00|16112|16108|16188|16184|16230|16226|16086|16082|60133
1692828000000|2023-08-23 22:00:00|16386|16366|16276|16272|16544|16540|16228|16226|83383
1692914400000|2023-08-24 22:00:00|16222|16212|16276|16272|16418|16414|16212|16204|59016
1693173600000|2023-08-27 22:00:00|16442|16426|16540|16538|16558|16554|16354|16350|51774
1693260000000|2023-08-28 22:00:00|16526|16512|16556|16554|16612|16610|16468|16466|51262
1693346400000|2023-08-29 22:00:00|16596|16584|16632|16628|16712|16710|16538|16536|76740
1693432800000|2023-08-30 22:00:00|16642|16632|16738|16734|16850|16846|16588|16580|71700
1693519200000|2023-08-31 22:00:00|16660|16652|16700|16696|16824|16822|16626|16620|69659
1693778400000|2023-09-03 22:00:00|16778|16768|16610|16606|16790|16786|16604|16602|41071
1693864800000|2023-09-04 22:00:00|16556|16546|16352|16348|16556|16546|16342|16340|82533
1693951200000|2023-09-05 22:00:00|16332|16326|16466|16462|16548|16544|16232|16230|80104
1694037600000|2023-09-06 22:00:00|16454|16440|16526|16522|16616|16614|16398|16390|62972
1694124000000|2023-09-07 22:00:00|16642|16628|16560|16556|16650|16646|16346|16342|81968
1694383200000|2023-09-10 22:00:00|16616|16604|16672|16670|16744|16740|16566|16562|61194
1694469600000|2023-09-11 22:00:00|16718|16702|16500|16496|16756|16752|16498|16496|62075
1694556000000|2023-09-12 22:00:00|16382|16378|16466|16462|16494|16492|16186|16184|77286
1694642400000|2023-09-13 22:00:00|16440|16432|16600|16598|16616|16612|16336|16334|95879
1694728800000|2023-09-14 22:00:00|16746|16736|16798|16794|16848|16846|16728|16724|118622
1694988000000|2023-09-17 22:00:00|16762|16756|16476|16352|16768|16756|16384|16352|65652
1695074400000|2023-09-18 22:00:00|16408|16394|16460|16456|16530|16526|16404|16392|65729
1695160800000|2023-09-19 22:00:00|16302|16290|16184|16180|16338|16330|15924|15920|122696
1695247200000|2023-09-20 22:00:00|16098|16090|16052|16048|16120|16118|15970|15968|92495
1695333600000|2023-09-21 22:00:00|15974|15958|16062|16060|16134|16130|15904|15902|84588
1695592800000|2023-09-24 22:00:00|16052|16036|16056|15950|16096|16094|15878|15876|89047
1695679200000|2023-09-25 22:00:00|15934|15920|15892|15888|16012|16008|15836|15834|74201
1695765600000|2023-09-26 22:00:00|15960|15950|15920|15760|16000|15996|15812|15760|72684
1695852000000|2023-09-27 22:00:00|15844|15830|15994|15892|16030|16028|15772|15768|72293
1695938400000|2023-09-28 22:00:00|16030|16008|15990|15988|16164|16160|15958|15954|77070
1696197600000|2023-10-01 22:00:00|16024|16012|15726|15722|16052|16048|15624|15620|80599
1696284000000|2023-10-02 22:00:00|15696|15682|15594|15590|15736|15732|15518|15516|74618
1696370400000|2023-10-03 22:00:00|15542|15530|15642|15636|15764|15760|15522|15516|87007
1696456800000|2023-10-04 22:00:00|15656|15644|15684|15682|15820|15816|15588|15584|76820
1696543200000|2023-10-05 22:00:00|15712|15700|15820|15818|15822|15818|15612|15606|78687
1696802400000|2023-10-08 22:00:00|15722|15712|15800|15796|15954|15950|15638|15634|82704
1696888800000|2023-10-09 22:00:00|16026|16016|16266|16084|16266|16214|15974|15970|85179
1696975200000|2023-10-10 22:00:00|16148|16126|16492|16320|16492|16406|16112|16102|89171
1697061600000|2023-10-11 22:00:00|16500|16496|16342|16338|16542|16534|16330|16328|78751
1697148000000|2023-10-12 22:00:00|16228|16218|16140|16134|16310|16306|16100|16096|100966
1697407200000|2023-10-15 22:00:00|16162|16146|16162|16002|16188|16184|15978|15976|58479
1697493600000|2023-10-16 22:00:00|15990|15980|15944|15940|16044|16040|15832|15830|78096
1697580000000|2023-10-17 22:00:00|15910|15902|15720|15716|15936|15932|15662|15660|96348
1697666400000|2023-10-18 22:00:00|15680|15674|15692|15686|15718|15716|15588|15582|113067
1697752800000|2023-10-19 22:00:00|15572|15560|15264|15260|15572|15564|15240|15238|133376
1698012000000|2023-10-22 22:00:00|15310|15300|15288|15286|15330|15326|15138|15136|101473
1698098400000|2023-10-23 22:00:00|15354|15330|15338|15336|15430|15426|15306|15302|84005
1698184800000|2023-10-24 22:00:00|15374|15362|15666|15662|15708|15704|15260|15254|88980
1698271200000|2023-10-25 22:00:00|15598|15574|15838|15834|15890|15886|15548|15542|91963
1698357600000|2023-10-26 22:00:00|16014|16000|16022|16020|16196|16192|15904|15900|98841
1698620400000|2023-10-29 23:00:00|16118|16102|15964|15960|16174|16168|15964|15960|51977
1698706800000|2023-10-30 23:00:00|16004|15992|16138|16134|16210|16206|15978|15972|69476
1698793200000|2023-10-31 23:00:00|16176|16170|16276|16084|16318|16316|16048|16044|63615
1698879600000|2023-11-01 23:00:00|16332|16318|16484|16480|16610|16606|16314|16306|93536
1698966000000|2023-11-02 23:00:00|16558|16550|16438|16302|16558|16552|16266|16262|74588
1699225200000|2023-11-05 23:00:00|16360|16352|16354|16350|16390|16384|16234|16232|50619
1699311600000|2023-11-06 23:00:00|16332|16324|16248|16244|16430|16428|16236|16232|59495
1699398000000|2023-11-07 23:00:00|16204|16192|16330|16326|16380|16376|16054|16052|63662
1699484400000|2023-11-08 23:00:00|16350|16336|16630|16626|16658|16654|16264|16260|78993
1699570800000|2023-11-09 23:00:00|16504|16498|16630|16626|16644|16642|16486|16478|71561
1699830000000|2023-11-12 23:00:00|16676|16668|16758|16752|16774|16772|16662|16658|56361
1699916400000|2023-11-13 23:00:00|16772|16764|16938|16930|16994|16990|16754|16752|76506
1700002800000|2023-11-14 23:00:00|16868|16858|16784|16778|16894|16890|16754|16752|51668
1700089200000|2023-11-15 23:00:00|16796|16788|16892|16890|16920|16916|16786|16780|46718
1700175600000|2023-11-16 23:00:00|16926|16922|17020|17018|17044|17040|16912|16910|68340
1700434800000|2023-11-19 23:00:00|16996|16984|17054|17048|17064|17062|16964|16960|42752
1700521200000|2023-11-20 23:00:00|17002|16990|17152|17148|17180|17178|17002|16990|32724
1700607600000|2023-11-21 23:00:00|17226|17220|17290|17286|17308|17306|17160|17158|57904
1700694000000|2023-11-22 23:00:00|17296|17280|17296|17294|17330|17326|17232|17230|30417
1700780400000|2023-11-23 23:00:00|17278|17260|17368|17366|17384|17382|17258|17254|38529
1701039600000|2023-11-26 23:00:00|17350|17342|17388|17382|17472|17470|17328|17322|49376
1701126000000|2023-11-27 23:00:00|17394|17386|17454|17448|17476|17474|17372|17370|58671
1701212400000|2023-11-28 23:00:00|17424|17412|17384|17382|17498|17496|17348|17346|51867
1701298800000|2023-11-29 23:00:00|17344|17332|17440|17436|17506|17504|17334|17330|49695
1701385200000|2023-11-30 23:00:00|17434|17420|17300|17298|17522|17518|17276|17274|69284
1701644400000|2023-12-03 23:00:00|17308|17298|17252|17246|17328|17326|17066|17062|54141
1701730800000|2023-12-04 23:00:00|17216|17204|17432|17426|17448|17444|17216|17204|55852
1701817200000|2023-12-05 23:00:00|17448|17440|17354|17352|17484|17480|17154|17150|66579
1701903600000|2023-12-06 23:00:00|17410|17398|17394|17388|17484|17482|17380|17374|42991
1701990000000|2023-12-07 23:00:00|17380|17366|17554|17548|17576|17574|17352|17344|60070
1702249200000|2023-12-10 23:00:00|17530|17522|17664|17662|17680|17678|17530|17522|52533
1702335600000|2023-12-11 23:00:00|17670|17660|17854|17852|17866|17862|17656|17650|53380
1702422000000|2023-12-12 23:00:00|17836|17824|17872|17866|17960|17958|17802|17800|58879
1702508400000|2023-12-13 23:00:00|17992|17978|17480|17476|18020|18012|17352|17350|131751
1702594800000|2023-12-14 23:00:00|17538|17532|17668|17664|17774|17772|17462|17460|125313
1702854000000|2023-12-17 23:00:00|17584|17570|17594|17588|17632|17630|17498|17494|48104
1702940400000|2023-12-18 23:00:00|17584|17576|17684|17682|17762|17760|17580|17572|6728
1703026800000|2023-12-19 23:00:00|17646|17632|17784|17782|17816|17814|17622|17620|48467
1703113200000|2023-12-20 23:00:00|17754|17750|17664|17660|17832|17830|17638|17634|53685
1703199600000|2023-12-21 23:00:00|17704|17698|17746|17742|17816|17814|17676|17674|50593
1703631600000|2023-12-26 23:00:00|17724|17716|17684|17682|17790|17786|17656|17652|30596
1703718000000|2023-12-27 23:00:00|17708|17702|17616|17610|17748|17746|17608|17606|26692
1703804400000|2023-12-28 23:00:00|17646|17632|17610|17604|17710|17704|17604|17602|26453
1704150000000|2024-01-01 23:00:00|17696|17684|17468|17462|17782|17778|17268|17264|56256
1704236400000|2024-01-02 23:00:00|17464|17456|17162|17158|17478|17474|17108|17106|77975
1704322800000|2024-01-03 23:00:00|17184|17168|17202|17198|17234|17232|17116|17114|46455
1704409200000|2024-01-04 23:00:00|17100|17088|17090|17086|17162|17158|16938|16932|50602
1704668400000|2024-01-07 23:00:00|17040|17026|17098|17094|17142|17140|16986|16982|48902
1704754800000|2024-01-08 23:00:00|17136|17124|17086|17082|17138|17136|17024|17022|52550
1704841200000|2024-01-09 23:00:00|17142|17134|17126|17122|17216|17210|17042|17040|39632
1704927600000|2024-01-10 23:00:00|17286|17278|17272|17270|17440|17438|17252|17240|62740
1705014000000|2024-01-11 23:00:00|17406|17400|17510|17508|17632|17630|17394|17386|54343
1705273200000|2024-01-14 23:00:00|17628|17610|17534|17532|17634|17628|17492|17490|20883
1705359600000|2024-01-15 23:00:00|17446|17438|17536|17534|17578|17574|17370|17364|39982
1705446000000|2024-01-16 23:00:00|17458|17448|17376|17374|17458|17448|17282|17280|56040
1705532400000|2024-01-17 23:00:00|17374|17366|17500|17496|17604|17600|17334|17330|45242
1705618800000|2024-01-18 23:00:00|17610|17596|17284|17280|17678|17674|17252|17250|50919
1705878000000|2024-01-21 23:00:00|17384|17374|17290|17286|17430|17422|17062|17060|58140
1705964400000|2024-01-22 23:00:00|17296|17280|16984|16980|17296|17288|16946|16944|49055
1706050800000|2024-01-23 23:00:00|16998|16986|17258|17256|17286|17284|16980|16976|59675
1706137200000|2024-01-24 23:00:00|17240|17230|17178|17172|17354|17350|17032|17030|51226
1706223600000|2024-01-25 23:00:00|17170|17168|17148|17146|17278|17276|17116|17112|72452
1706482800000|2024-01-28 23:00:00|17140|17138|17240|17236|17250|17248|17110|17106|33984
1706569200000|2024-01-29 23:00:00|17276|17256|17286|17282|17346|17344|17160|17158|32787
1706655600000|2024-01-30 23:00:00|17338|17326|17360|17356|17454|17452|17320|17312|41697
1706742000000|2024-01-31 23:00:00|17344|17342|17278|17276|17384|17380|17236|17232|39560
1706828400000|2024-02-01 23:00:00|17396|17386|17166|17164|17422|17418|17098|17096|50160
1707087600000|2024-02-04 23:00:00|17102|17092|16762|16758|17188|17184|16576|16566|99536
1707174000000|2024-02-05 23:00:00|16880|16876|17156|17152|17194|17190|16792|16790|69541
1707260400000|2024-02-06 23:00:00|17140|17130|17068|17062|17202|17200|17062|17060|38843
1707346800000|2024-02-07 23:00:00|17114|17100|16768|16766|17118|17112|16762|16760|48956
1707433200000|2024-02-08 23:00:00|16758|16746|16748|16746|16868|16866|16710|16708|45800
1707692400000|2024-02-11 23:00:00|16850|16830|16850|16848|16880|16868|16732|16730|35537
1707778800000|2024-02-12 23:00:00|16900|16894|16822|16818|16900|16894|16714|16710|45745
1707865200000|2024-02-13 23:00:00|16870|16860|16970|16964|16986|16984|16848|16844|32926
1707951600000|2024-02-14 23:00:00|17018|17006|16948|16944|17044|17040|16822|16820|46950
1708038000000|2024-02-15 23:00:00|16998|16980|17074|17070|17108|17106|16890|16888|49599
1708297200000|2024-02-18 23:00:00|17112|17102|17138|17134|17222|17216|17026|17022|31533
1708383600000|2024-02-19 23:00:00|17880|17848|18596|18594|18602|18600|17880|17848|173124
1708470000000|2024-02-20 23:00:00|18400|18386|18532|18530|18556|18554|18200|18196|95355
1708556400000|2024-02-21 23:00:00|18600|18594|18582|18578|18662|18652|18388|18384|61806
1708642800000|2024-02-22 23:00:00|18608|18600|18976|18972|19016|19012|18600|18590|76955
1708902000000|2024-02-25 23:00:00|18950|18932|18958|18956|19022|19018|18924|18918|47511
1708988400000|2024-02-26 23:00:00|18974|18970|18956|18954|19054|19050|18902|18898|37656
1709074800000|2024-02-27 23:00:00|18898|18888|18850|18846|18934|18930|18756|18752|46732
1709161200000|2024-02-28 23:00:00|18908|18900|18824|18818|18924|18920|18770|18768|46583
1709247600000|2024-02-29 23:00:00|18792|18784|18712|18708|18816|18806|18622|18620|43796
1709506800000|2024-03-03 23:00:00|18764|18754|18976|18970|19024|19022|18762|18754|40244
1709593200000|2024-03-04 23:00:00|19026|19012|18950|18946|19144|19142|18910|18906|38352
1709679600000|2024-03-05 23:00:00|18980|18970|19076|19068|19098|19096|18924|18920|43213
1709766000000|2024-03-06 23:00:00|18990|18972|19378|19374|19416|19414|18984|18972|67740
1709852400000|2024-03-07 23:00:00|19390|19382|19360|19356|19400|19398|19296|19292|52164
1710111600000|2024-03-10 23:00:00|19274|19262|19270|19266|19320|19314|19130|19126|48998
1710198000000|2024-03-11 23:00:00|19390|19382|19430|19428|19462|19456|19288|19284|43225
1710284400000|2024-03-12 23:00:00|19440|19436|19490|19486|19536|19534|19408|19404|46738
1710370800000|2024-03-13 23:00:00|19546|19526|19562|19560|19610|19608|19468|19466|58429
1710457200000|2024-03-14 23:00:00|19566|19546|19562|19556|19740|19738|19520|19516|87040
1710716400000|2024-03-17 23:00:00|19472|19460|19404|19400|19506|19502|19312|19310|38505
1710802800000|2024-03-18 23:00:00|19344|19332|19502|19498|19546|19544|19302|19290|42230
1710889200000|2024-03-19 23:00:00|19534|19526|19480|19478|19570|19568|19452|19444|42864
1710975600000|2024-03-20 23:00:00|19570|19552|19378|19374|19580|19574|19248|19246|62931
1711062000000|2024-03-21 23:00:00|19174|19160|19006|19002|19222|19218|18874|18870|68336
1711321200000|2024-03-24 23:00:00|19116|19108|19120|19118|19198|19190|19024|19022|40557
1711407600000|2024-03-25 23:00:00|19116|19104|19262|19258|19274|19268|19068|19060|42353
1711494000000|2024-03-26 23:00:00|19270|19260|19292|19288|19400|19396|19174|19172|43332
1711580400000|2024-03-27 23:00:00|19362|19350|19280|19276|19418|19416|19254|19252|39514
1712008800000|2024-04-01 22:00:00|19318|19302|19166|19164|19434|19432|19088|19082|52116
1712095200000|2024-04-02 22:00:00|19164|19146|19140|19136|19178|19174|18992|18986|56492
1712181600000|2024-04-03 22:00:00|19178|19170|18988|18984|19186|19184|18942|18940|43080
1712268000000|2024-04-04 22:00:00|18726|18694|18752|18746|18766|18762|18632|18630|63224
1712527200000|2024-04-07 22:00:00|18770|18766|18832|18828|18944|18942|18742|18730|40922
1712613600000|2024-04-08 22:00:00|18812|18798|18782|18776|18872|18868|18714|18712|49285
1712700000000|2024-04-09 22:00:00|18812|18802|18750|18744|18862|18850|18576|18572|56897
1712786400000|2024-04-10 22:00:00|18730|18716|18822|18816|18896|18892|18652|18648|62242
1712872800000|2024-04-11 22:00:00|18988|18968|18702|18698|19050|19038|18652|18650|59673
1713132000000|2024-04-14 22:00:00|18726|18714|18834|18828|18934|18932|18638|18636|54944
1713218400000|2024-04-15 22:00:00|18574|18564|18560|18558|18738|18736|18500|18492|58590
1713304800000|2024-04-16 22:00:00|18568|18552|18674|18672|18780|18778|18560|18550|41233
1713391200000|2024-04-17 22:00:00|18724|18712|18680|18678|18750|18746|18564|18562|49795
1713477600000|2024-04-18 22:00:00|18582|18572|18752|18748|18790|18786|18508|18502|70594
1713736800000|2024-04-21 22:00:00|18850|18838|18794|18792|18914|18908|18734|18730|47379
1713823200000|2024-04-22 22:00:00|18860|18850|19106|19102|19128|19126|18786|18784|36090
1713909600000|2024-04-23 22:00:00|18978|18892|18596|18594|19112|19102|18582|18580|92115
1713996000000|2024-04-24 22:00:00|18600|18592|18314|18308|18610|18598|18010|18008|84713
1714082400000|2024-04-25 22:00:00|18490|18470|18488|18484|18524|18522|18254|18252|46374
1714341600000|2024-04-28 22:00:00|18636|18612|18442|18438|18784|18780|18440|18436|42477
1714428000000|2024-04-29 22:00:00|18514|18496|18366|18364|18552|18532|18362|18360|49265
1714600800000|2024-05-01 22:00:00|18370|18360|18174|18170|18388|18380|18142|18138|50369
1714687200000|2024-05-02 22:00:00|18182|18168|18070|18068|18276|18272|18060|18056|51018
1714946400000|2024-05-05 22:00:00|18154|18146|18216|18212|18300|18298|18130|18120|34803
1715032800000|2024-05-06 22:00:00|18276|18262|18380|18378|18400|18398|18154|18152|39540
1715119200000|2024-05-07 22:00:00|18482|18470|18644|18642|18694|18692|18476|18462|40026
1715205600000|2024-05-08 22:00:00|18636|18630|18746|18744|18772|18770|18548|18546|26669
1715292000000|2024-05-09 22:00:00|18768|18752|18684|18682|18810|18808|18624|18620|33035
1715551200000|2024-05-12 22:00:00|18740|18730|18584|18580|18760|18756|18572|18570|25812
1715637600000|2024-05-13 22:00:00|18594|18578|18698|18694|18734|18730|18464|18462|31785
1715724000000|2024-05-14 22:00:00|18676|18664|18734|18730|18860|18858|18632|18630|41704
1715810400000|2024-05-15 22:00:00|18740|18722|18540|18536|18740|18722|18532|18530|37082
1715896800000|2024-05-16 22:00:00|18508|18494|18564|18560|18572|18570|18446|18444|52491
1716156000000|2024-05-19 22:00:00|18394|18382|18576|18574|18702|18698|18372|18360|38911
1716242400000|2024-05-20 22:00:00|18540|18530|18432|18428|18572|18560|18344|18340|28081
1716328800000|2024-05-21 22:00:00|18500|18478|18288|18284|18500|18486|18200|18198|33524
1716415200000|2024-05-22 22:00:00|18280|18272|18184|18180|18360|18358|18126|18122|41267
1716501600000|2024-05-23 22:00:00|18122|18110|18256|18252|18288|18286|18116|18108|34410
1716760800000|2024-05-26 22:00:00|18256|18242|18344|18340|18344|18342|18204|18202|25713
1716847200000|2024-05-27 22:00:00|18428|18400|18148|18146|18494|18490|18086|18084|44850
1716933600000|2024-05-28 22:00:00|18082|18068|17908|17904|18100|18096|17858|17856|52579
1717020000000|2024-05-29 22:00:00|17954|17936|18066|18060|18070|18068|17918|17916|32193
1717106400000|2024-05-30 22:00:00|18090|18070|18030|18026|18118|18114|17988|17986|41577
1717365600000|2024-06-02 22:00:00|18310|18302|18302|18298|18388|18386|18094|18090|50043
1717452000000|2024-06-03 22:00:00|18266|18252|18260|18256|18380|18376|18214|18212|45755
1717538400000|2024-06-04 22:00:00|18314|18304|18450|18446|18498|18496|18314|18304|36604
1717624800000|2024-06-05 22:00:00|18618|18602|18552|18548|18754|18750|18516|18514|53502
1717711200000|2024-06-06 22:00:00|18644|18628|18742|18738|18778|18774|18442|18440|67803
1717970400000|2024-06-09 22:00:00|16748|16746|16808|16802|16864|16862|16614|16612|106506
1718056800000|2024-06-10 22:00:00|16862|16850|16576|16570|17008|17002|16478|16474|93768
1718143200000|2024-06-11 22:00:00|16674|16654|16952|16946|16952|16948|16674|16654|45557
1718229600000|2024-06-12 22:00:00|16896|16884|16358|16354|16938|16930|16326|16324|87910
1718316000000|2024-06-13 22:00:00|16270|16262|15956|15950|16276|16268|15854|15850|146075
1718575200000|2024-06-16 22:00:00|15944|15932|16042|16036|16098|16094|15924|15914|81214
1718661600000|2024-06-17 22:00:00|16140|16128|16230|16226|16276|16272|16004|16002|71391
1718748000000|2024-06-18 22:00:00|16218|16200|16142|16136|16256|16252|16108|16104|43408
1718834400000|2024-06-19 22:00:00|16182|16172|16456|16452|16474|16472|16156|16146|58067
1718920800000|2024-06-20 22:00:00|16406|16392|16326|16320|16448|16446|16220|16218|74034
1719180000000|2024-06-23 22:00:00|16278|16272|16486|16482|16516|16514|16252|16250|52786
1719266400000|2024-06-24 22:00:00|16444|16430|16666|16662|16826|16822|16408|16400|78946
1719352800000|2024-06-25 22:00:00|16728|16720|16486|16482|16768|16758|16410|16408|53207
1719439200000|2024-06-26 22:00:00|16578|16568|16342|16336|16626|16618|16294|16290|45126
1719525600000|2024-06-27 22:00:00|16384|16374|16116|16114|16384|16374|16062|16060|70973
1719784800000|2024-06-30 22:00:00|16550|16534|16326|16320|16600|16588|16304|16302|59898
1719871200000|2024-07-01 22:00:00|16208|16198|16270|16266|16282|16280|16072|16068|53734
1719957600000|2024-07-02 22:00:00|16384|16368|16378|16374|16434|16432|16232|16230|61368
1720044000000|2024-07-03 22:00:00|16492|16484|16530|16526|16544|16540|16420|16418|38611
1720130400000|2024-07-04 22:00:00|16524|16510|16320|16318|16526|16512|16276|16274|53368
1720389600000|2024-07-07 22:00:00|16270|16260|16446|16440|16572|16568|16266|16256|66419
1720476000000|2024-07-08 22:00:00|16334|16322|16044|16040|16390|16384|16038|16034|62535
1720562400000|2024-07-09 22:00:00|16114|16102|16216|16212|16220|16218|16026|16024|49637
1720648800000|2024-07-10 22:00:00|16266|16254|16388|16382|16400|16398|16186|16184|67466
1720735200000|2024-07-11 22:00:00|16446|16436|16650|16646|16650|16648|16406|16404|50036
1720994400000|2024-07-14 22:00:00|16562|16552|16316|16312|16596|16592|16316|16312|40196
1721080800000|2024-07-15 22:00:00|16260|16252|16304|16300|16334|16330|16184|16182|43412
1721167200000|2024-07-16 22:00:00|16244|16234|16528|16524|16592|16590|16234|16228|51233
1721253600000|2024-07-17 22:00:00|16558|16542|16552|16548|16662|16660|16420|16416|50909
1721340000000|2024-07-18 22:00:00|16460|16446|16276|16272|16470|16460|16234|16230|80034
1721599200000|2024-07-21 22:00:00|16418|16412|16492|16488|16596|16592|16326|16320|46925
1721685600000|2024-07-22 22:00:00|16510|16498|16580|16576|16734|16730|16464|16462|39354
1721772000000|2024-07-23 22:00:00|16502|16490|16580|16574|16636|16634|16390|16388|44196
1721858400000|2024-07-24 22:00:00|16450|16446|16466|16458|16486|16482|16328|16324|72346
1721944800000|2024-07-25 22:00:00|16406|16392|16712|16706|16792|16788|16336|16328|57493
1722204000000|2024-07-28 22:00:00|16810|16808|16602|16596|16836|16828|16466|16462|45275
1722290400000|2024-07-29 22:00:00|16612|16584|16768|16764|16804|16800|16554|16550|38603
1722376800000|2024-07-30 22:00:00|16818|16812|16838|16836|16968|16964|16754|16750|57468
1722463200000|2024-07-31 22:00:00|16748|16742|16596|16590|16792|16790|16554|16552|69796
1722549600000|2024-08-01 22:00:00|16542|16536|16332|16328|16610|16606|16292|16290|71762
1722808800000|2024-08-04 22:00:00|16078|16066|16222|16216|16348|16344|15918|15916|191629
1722895200000|2024-08-05 22:00:00|16290|16276|16108|16106|16376|16374|16016|16012|122154
1722981600000|2024-08-06 22:00:00|16144|16136|16404|16398|16458|16454|16102|16096|86287
1723068000000|2024-08-07 22:00:00|16286|16276|16280|16276|16308|16306|16128|16126|66314
1723154400000|2024-08-08 22:00:00|16362|16348|16306|16302|16406|16402|16212|16210|52494
1723413600000|2024-08-11 22:00:00|16430|16416|16212|16208|16460|16448|16202|16200|51692
1723500000000|2024-08-12 22:00:00|16298|16290|16258|16254|16378|16374|16184|16180|50946
1723586400000|2024-08-13 22:00:00|16370|16358|16320|16318|16386|16382|16244|16242|40665
1723672800000|2024-08-14 22:00:00|16404|16394|16500|16498|16518|16516|16286|16282|41722
1723759200000|2024-08-15 22:00:00|16530|16524|16568|16564|16590|16586|16468|16466|49353
1724018400000|2024-08-18 22:00:00|16604|16596|16572|16568|16654|16652|16542|16540|29635
1724104800000|2024-08-19 22:00:00|16596|16588|16470|16464|16636|16628|16470|16464|25992
1724191200000|2024-08-20 22:00:00|16540|16530|16556|16552|16656|16652|16502|16500|32554
1724277600000|2024-08-21 22:00:00|16566|16558|16464|16458|16640|16636|16464|16458|28132
1724364000000|2024-08-22 22:00:00|16550|16540|16598|16594|16642|16638|16506|16498|35975
1724623200000|2024-08-25 22:00:00|16558|16550|16610|16606|16652|16650|16514|16510|19569
1724709600000|2024-08-26 22:00:00|16630|16622|16576|16572|16688|16678|16558|16554|32316
1724796000000|2024-08-27 22:00:00|16624|16614|16728|16724|16794|16792|16612|16606|34019
1724882400000|2024-08-28 22:00:00|16754|16746|16898|16894|16904|16902|16754|16744|38855
1724968800000|2024-08-29 22:00:00|16922|16912|16854|16850|16992|16988|16854|16850|32688
1725228000000|2024-09-01 22:00:00|16852|16840|16886|16882|16910|16906|16766|16764|22345
1725314400000|2024-09-02 22:00:00|16936|16932|16924|16922|16978|16970|16870|16866|40488
1725400800000|2024-09-03 22:00:00|16866|16854|16830|16824|17130|17128|16814|16810|71718
1725487200000|2024-09-04 22:00:00|16370|16356|16360|16356|16596|16590|16344|16336|76524
1725573600000|2024-09-05 22:00:00|16328|16314|16190|16184|16500|16498|16188|16184|87941
1725832800000|2024-09-08 22:00:00|16348|16340|16608|16604|16632|16630|16284|16274|49014
1725919200000|2024-09-09 22:00:00|16558|16550|16922|16918|16988|16984|16550|16540|63564
1726005600000|2024-09-10 22:00:00|16950|16946|16982|16976|17092|17088|16852|16848|53628
1726092000000|2024-09-11 22:00:00|17028|17022|16972|16970|17044|17042|16836|16834|47050
1726178400000|2024-09-12 22:00:00|17024|17016|17048|17044|17124|17122|16948|16946|38638
1726437600000|2024-09-15 22:00:00|16970|16950|16936|16932|17058|17054|16892|16888|41843
1726524000000|2024-09-16 22:00:00|17022|17008|17030|17028|17098|17094|16996|16992|34230
1726610400000|2024-09-17 22:00:00|17016|17002|16832|16828|17050|17042|16782|16780|32566
1726696800000|2024-09-18 22:00:00|17060|17040|17062|17058|17078|17068|16858|16854|47002
1726783200000|2024-09-19 22:00:00|17126|17116|16800|16798|17158|17156|16762|16760|74340
1727042400000|2024-09-22 22:00:00|16796|16786|17024|17020|17030|17028|16718|16712|62674
1727128800000|2024-09-23 22:00:00|17240|17230|17292|17288|17386|17384|17194|17192|57147
1727215200000|2024-09-24 22:00:00|17264|17248|17168|17164|17268|17264|17106|17104|51958
1727301600000|2024-09-25 22:00:00|17360|17352|17390|17388|17420|17416|17202|17200|70261
1727388000000|2024-09-26 22:00:00|17434|17426|17622|17618|17700|17698|17408|17404|74218
1727647200000|2024-09-29 22:00:00|17538|17522|17336|17332|17564|17560|17336|17332|51972
1727733600000|2024-09-30 22:00:00|17374|17366|17080|17076|17374|17366|16984|16982|71102
1727820000000|2024-10-01 22:00:00|17120|17104|17086|17084|17152|17142|16972|16968|57373
1727906400000|2024-10-02 22:00:00|17074|17064|16680|16678|17078|17072|16662|16660|58309
1727992800000|2024-10-03 22:00:00|16726|16714|16732|16728|16884|16882|16668|16662|64083
1728252000000|2024-10-06 22:00:00|16764|16752|16794|16790|16840|16836|16582|16580|63741
1728338400000|2024-10-07 22:00:00|16726|16724|16896|16892|16906|16904|16654|16646|56244
1728424800000|2024-10-08 22:00:00|16878|16864|16950|16946|16962|16960|16786|16778|38787
1728511200000|2024-10-09 22:00:00|16888|16876|16988|16986|17000|16996|16862|16858|47273
1728597600000|2024-10-10 22:00:00|16982|16976|17082|17078|17092|17090|16916|16912|44212
1728856800000|2024-10-13 22:00:00|17118|17110|17218|17214|17220|17218|17086|17082|48942
1728943200000|2024-10-14 22:00:00|17244|17242|17228|17224|17350|17346|17206|17204|91143
1729029600000|2024-10-15 22:00:00|17240|17230|17232|17228|17294|17292|17120|17116|63747
1729116000000|2024-10-16 22:00:00|17258|17252|17280|17278|17408|17406|17244|17240|62322
1729202400000|2024-10-17 22:00:00|17198|17190|17328|17324|17332|17330|17158|17152|49543
1729461600000|2024-10-20 22:00:00|17256|17246|17170|17166|17300|17298|17158|17156|49968
1729548000000|2024-10-21 22:00:00|17142|17136|17080|17076|17162|17148|16918|16914|50550
1729634400000|2024-10-22 22:00:00|17024|17010|16908|16904|17072|17068|16828|16824|50251
1729720800000|2024-10-23 22:00:00|16982|16968|16810|16808|17056|17052|16806|16804|45918
1729807200000|2024-10-24 22:00:00|16768|16760|16764|16758|16830|16828|16648|16646|54098
1730070000000|2024-10-27 23:00:00|16880|16872|17042|17038|17068|17066|16830|16826|57215
1730156400000|2024-10-28 23:00:00|17096|17080|16832|16826|17146|17142|16832|16826|65715
1730242800000|2024-10-29 23:00:00|16758|16746|16612|16608|16758|16746|16512|16510|106735
1730329200000|2024-10-30 23:00:00|16536|16520|16438|16434|16640|16636|16388|16386|84700
1730415600000|2024-10-31 23:00:00|16492|16482|16604|16600|16676|16674|16430|16424|48730
1730674800000|2024-11-03 23:00:00|16588|16580|16526|16522|16666|16664|16520|16518|34679
1730761200000|2024-11-04 23:00:00|16548|16542|16614|16608|16642|16640|16466|16462|50748
1730847600000|2024-11-05 23:00:00|16606|16602|16326|16322|16872|16870|16236|16234|131739
1730934000000|2024-11-06 23:00:00|16338|16330|16318|16312|16400|16396|16206|16202|92922
1731020400000|2024-11-07 23:00:00|16376|16364|16176|16174|16384|16376|16172|16168|61171
1731279600000|2024-11-10 23:00:00|16260|16252|16360|16358|16436|16434|16250|16240|61039
1731366000000|2024-11-11 23:00:00|16238|16230|15986|15980|16324|16320|15962|15960|97974
1731452400000|2024-11-12 23:00:00|16188|16170|16084|16080|16342|16338|15976|15970|68582
1731538800000|2024-11-13 23:00:00|16136|16128|16212|16210|16268|16264|16010|16008|67019
1731625200000|2024-11-14 23:00:00|16108|16098|16108|16106|16210|16208|16020|16016|81853
1731884400000|2024-11-17 23:00:00|16076|16058|16036|16032|16112|16106|15908|15906|57836
1731970800000|2024-11-18 23:00:00|16006|16000|15920|15914|16086|16082|15728|15724|94018
1732057200000|2024-11-19 23:00:00|15992|15986|15782|15778|15998|15996|15776|15774|67786
1732143600000|2024-11-20 23:00:00|15834|15820|15904|15900|15936|15934|15714|15710|69566
1732230000000|2024-11-21 23:00:00|15966|15952|15990|15986|16052|16050|15808|15804|67823
1732489200000|2024-11-24 23:00:00|16122|16106|15896|15892|16170|16156|15872|15870|51191
1732575600000|2024-11-25 23:00:00|15812|15802|15676|15672|15864|15862|15668|15666|62365
1732662000000|2024-11-26 23:00:00|15622|15610|15580|15576|15664|15660|15530|15528|71943
1732748400000|2024-11-27 23:00:00|15678|15670|15630|15628|15690|15682|15520|15518|55076
1732834800000|2024-11-28 23:00:00|15578|15564|15722|15718|15724|15720|15548|15546|58407
1733094000000|2024-12-01 23:00:00|15690|15682|15914|15912|16000|15998|15642|15634|87619
1733180400000|2024-12-02 23:00:00|15952|15948|16006|16002|16098|16094|15930|15928|74736
1733266800000|2024-12-03 23:00:00|15996|15986|16122|16118|16148|16146|15972|15960|63031
1733353200000|2024-12-04 23:00:00|16124|16116|16194|16190|16228|16224|16078|16076|57277
1733439600000|2024-12-05 23:00:00|16148|16126|16204|16200|16238|16236|16048|16044|80444
1733698800000|2024-12-08 23:00:00|16278|16264|16204|16198|16290|16286|16146|16144|70258
1733785200000|2024-12-09 23:00:00|16146|16142|16018|16014|16186|16176|15976|15972|60572
1733871600000|2024-12-10 23:00:00|15934|15922|16020|16016|16042|16040|15928|15920|57276
1733958000000|2024-12-11 23:00:00|15972|15970|16006|16002|16044|16042|15914|15912|64662
1734044400000|2024-12-12 23:00:00|15962|15952|15968|15964|16068|16066|15926|15924|53653
1734303600000|2024-12-15 23:00:00|15932|15922|15940|15936|15970|15968|15874|15872|61140
1734390000000|2024-12-16 23:00:00|15846|15828|15894|15890|15962|15958|15770|15764|55497
1734476400000|2024-12-17 23:00:00|15852|15842|15832|15828|15912|15910|15810|15806|59753
1734562800000|2024-12-18 23:00:00|15610|15602|15542|15540|15662|15660|15494|15492|86845
1734649200000|2024-12-19 23:00:00|15468|15460|15536|15532|15538|15536|15358|15354|143561
1734908400000|2024-12-22 23:00:00|15476|15468|15416|15414|15562|15558|15408|15406|57943
1734994800000|2024-12-23 23:00:00|15476|15460|15448|15446|15516|15510|15420|15416|22228
1735254000000|2024-12-26 23:00:00|15404|15398|15554|15550|15562|15560|15346|15340|65725
1735513200000|2024-12-29 23:00:00|15536|15530|15462|15458|15588|15584|15426|15424|42246
1735599600000|2024-12-30 23:00:00|15454|15450|15632|15628|15640|15638|15444|15440|18916
1735772400000|2025-01-01 23:00:00|15664|15658|15604|15602|15680|15676|15420|15418|81749
1735858800000|2025-01-02 23:00:00|15582|15580|15456|15452|15596|15592|15430|15428|106631
1736118000000|2025-01-05 23:00:00|15530|15520|15820|15814|15820|15816|15436|15434|106641
1736204400000|2025-01-06 23:00:00|15794|15786|15944|15942|15944|15942|15682|15680|89882
1736290800000|2025-01-07 23:00:00|15914|15910|15764|15760|15942|15936|15610|15606|83554
1736377200000|2025-01-08 23:00:00|15722|15716|15838|15834|15884|15882|15670|15666|51342
1736463600000|2025-01-09 23:00:00|15796|15790|15612|15608|15866|15862|15582|15580|96466
1736722800000|2025-01-12 23:00:00|15596|15590|15646|15642|15706|15702|15518|15516|79217
1736809200000|2025-01-13 23:00:00|15814|15810|15594|15592|15848|15842|15548|15546|59678
1736895600000|2025-01-14 23:00:00|15636|15622|15660|15658|15824|15822|15580|15578|90555
1736982000000|2025-01-15 23:00:00|15720|15716|15832|15828|15862|15860|15612|15610|83883
1737068400000|2025-01-16 23:00:00|15932|15926|16158|16154|16158|16154|15900|15892|115277
1737327600000|2025-01-19 23:00:00|16188|16184|16192|16190|16248|16246|16126|16122|62886
1737414000000|2025-01-20 23:00:00|16180|16172|16124|16120|16186|16176|16052|16050|54664
1737500400000|2025-01-21 23:00:00|16064|16060|16230|16226|16242|16240|16026|16024|83810
1737586800000|2025-01-22 23:00:00|16260|16254|16206|16200|16264|16258|16158|16156|58212
1737673200000|2025-01-23 23:00:00|16316|16310|16378|16376|16460|16454|16310|16306|91193
1737932400000|2025-01-26 23:00:00|16294|16288|16634|16630|16664|16662|16290|16282|111236
1738018800000|2025-01-27 23:00:00|16562|16558|16686|16684|16756|16754|16526|16520|74884
1738105200000|2025-01-28 23:00:00|16640|16636|16724|16720|16758|16756|16530|16526|60221
1738191600000|2025-01-29 23:00:00|16780|16774|16944|16942|16960|16958|16706|16704|64168
1738278000000|2025-01-30 23:00:00|16970|16966|16850|16844|17002|16998|16824|16820|67141
1738537200000|2025-02-02 23:00:00|16552|16548|16756|16752|16792|16788|16490|16486|110500
1738623600000|2025-02-03 23:00:00|16738|16732|16844|16838|16848|16846|16630|16628|83386
1738710000000|2025-02-04 23:00:00|16776|16774|16720|16714|16818|16814|16656|16652|53822
1738796400000|2025-02-05 23:00:00|16808|16804|17038|17034|17044|17042|16606|16600|107111
1738882800000|2025-02-06 23:00:00|17110|17106|16894|16888|17148|17144|16884|16880|83758
1739142000000|2025-02-09 23:00:00|16920|16916|16990|16986|16996|16994|16808|16804|100003
1739228400000|2025-02-10 23:00:00|16974|16968|17046|17044|17124|17122|16960|16954|51491
1739314800000|2025-02-11 23:00:00|17048|17042|17088|17084|17110|17106|16926|16920|72369
1739401200000|2025-02-12 23:00:00|17146|17138|17320|17316|17394|17392|17084|17082|96145
1739487600000|2025-02-13 23:00:00|17198|17194|17400|17398|17484|17482|17154|17148|91948
1739746800000|2025-02-16 23:00:00|17378|17374|17426|17422|17436|17434|17322|17316|45236
1739833200000|2025-02-17 23:00:00|17328|17322|17464|17460|17476|17474|17260|17254|84761
1739919600000|2025-02-18 23:00:00|17416|17410|17232|17230|17444|17442|17174|17172|83741
1740006000000|2025-02-19 23:00:00|17220|17210|17254|17248|17338|17336|17196|17190|69169
1740092400000|2025-02-20 23:00:00|17796|17784|17864|17862|17982|17980|17710|17704|143847
1740351600000|2025-02-23 23:00:00|17914|17904|17496|17492|17946|17936|17430|17428|57910
1740438000000|2025-02-24 23:00:00|17420|17412|17552|17550|17572|17570|17362|17358|75743
1740524400000|2025-02-25 23:00:00|17576|17560|17598|17594|17664|17662|17514|17512|67387
1740610800000|2025-02-26 23:00:00|17550|17546|17434|17430|17592|17588|17376|17374|91541
1740697200000|2025-02-27 23:00:00|17388|17382|17650|17648|17688|17686|17388|17380|64996
1740956400000|2025-03-02 23:00:00|17632|17620|18006|18000|18060|18058|17490|17488|95332
1741042800000|2025-03-03 23:00:00|17786|17774|17766|17762|17916|17914|17672|17668|119771
1741129200000|2025-03-04 23:00:00|17912|17908|18124|18120|18156|18154|17824|17814|117890
1741215600000|2025-03-05 23:00:00|18190|18184|18088|18082|18218|18212|17794|17792|104779
1741302000000|2025-03-06 23:00:00|18020|18012|17978|17974|18052|18050|17848|17846|104884
1741561200000|2025-03-09 23:00:00|18166|18158|18372|18368|18480|18478|18034|18030|177883
1741647600000|2025-03-10 23:00:00|18400|18390|17814|17810|18580|18578|17788|17784|160349
1741734000000|2025-03-11 23:00:00|17942|17934|17964|17962|18170|18166|17866|17862|104992
1741820400000|2025-03-12 23:00:00|17908|17906|17910|17908|18092|18090|17846|17840|88884
1741906800000|2025-03-13 23:00:00|17916|17904|17998|17994|18154|18152|17884|17880|98903
1742166000000|2025-03-16 23:00:00|18088|18076|18048|18046|18160|18156|17934|17930|67834
1742252400000|2025-03-17 23:00:00|18080|18060|18026|18020|18120|18118|17954|17952|80816
1742338800000|2025-03-18 23:00:00|17986|17976|18040|18038|18080|18078|17896|17890|61342
1742425200000|2025-03-19 23:00:00|17996|17978|17812|17808|18042|18040|17746|17744|95648
1742511600000|2025-03-20 23:00:00|17796|17790|17782|17778|17848|17846|17686|17682|118034
1742770800000|2025-03-23 23:00:00|17924|17904|17740|17736|17988|17984|17712|17710|98389
1742857200000|2025-03-24 23:00:00|17788|17778|17882|17878|17972|17970|17786|17778|77688
1742943600000|2025-03-25 23:00:00|17888|17882|17674|17672|17898|17890|17606|17604|93017
1743030000000|2025-03-26 23:00:00|17618|17610|17604|17600|17710|17708|17526|17524|74407
1743116400000|2025-03-27 23:00:00|17630|17618|17660|17658|17734|17730|17564|17562|81708
1743372000000|2025-03-30 22:00:00|17538|17526|17570|17566|17614|17612|17424|17420|102471
1743458400000|2025-03-31 22:00:00|17600|17594|17734|17730|17758|17756|17520|17516|112563
1743544800000|2025-04-01 22:00:00|17634|17626|17758|17754|17822|17820|17598|17594|109750
1743631200000|2025-04-02 22:00:00|17548|17522|17394|17392|17734|17732|17308|17306|157458
1743717600000|2025-04-03 22:00:00|17406|17394|17414|17410|17816|17814|17346|17330|280823
1743976800000|2025-04-06 22:00:00|16594|16562|16032|16024|16928|16920|16024|16020|390626
1744063200000|2025-04-07 22:00:00|16368|16356|16530|16522|16726|16722|16174|16170|239338
1744149600000|2025-04-08 22:00:00|16320|16292|16118|16108|16420|16416|15910|15906|218768
1744236000000|2025-04-09 22:00:00|16998|16958|16758|16754|17136|17130|16756|16754|220140
1744322400000|2025-04-10 22:00:00|16796|16780|16828|16824|16932|16930|16466|16464|174365
1744581600000|2025-04-13 22:00:00|17104|17086|17054|17046|17148|17146|16964|16960|88864
1744668000000|2025-04-14 22:00:00|17100|17092|17460|17458|17472|17470|17074|17066|94662
1744754400000|2025-04-15 22:00:00|17424|17410|17492|17488|17500|17498|17340|17336|66549
1744840800000|2025-04-16 22:00:00|17490|17470|17342|17336|17528|17522|17278|17276|78548
1745272800000|2025-04-21 22:00:00|17404|17392|17486|17482|17536|17534|17308|17306|80366
1745359200000|2025-04-22 22:00:00|17650|17636|17460|17452|17664|17658|17318|17314|94577
1745445600000|2025-04-23 22:00:00|17476|17468|17852|17848|17948|17946|17422|17414|68029
1745532000000|2025-04-24 22:00:00|17896|17882|17852|17846|17976|17972|17802|17800|58239
1745791200000|2025-04-27 22:00:00|17862|17844|17800|17798|17970|17968|17796|17794|70119
1745877600000|2025-04-28 22:00:00|17760|17738|17906|17902|17928|17926|17658|17654|60113
1745964000000|2025-04-29 22:00:00|17918|17906|18058|18054|18096|18092|17874|17870|87345
1746136800000|2025-05-01 22:00:00|18566|18554|18484|18480|18610|18606|18302|18296|91058
1746396000000|2025-05-04 22:00:00|18518|18504|18360|18356|18566|18562|18282|18280|82209
1746482400000|2025-05-05 22:00:00|18396|18378|18364|18360|18492|18490|18302|18298|69561
1746568800000|2025-05-06 22:00:00|18248|18240|18246|18240|18318|18312|18106|18102|50042
1746655200000|2025-05-07 22:00:00|18282|18278|18274|18268|18322|18318|18160|18158|53696
1746741600000|2025-05-08 22:00:00|18340|18328|18394|18388|18454|18452|18326|18318|58125
1747000800000|2025-05-11 22:00:00|18500|18488|18096|18088|18616|18608|18080|18078|123284
1747087200000|2025-05-12 22:00:00|18108|18102|18214|18210|18262|18258|18086|18082|55017
1747173600000|2025-05-13 22:00:00|18160|18152|18232|18228|18276|18274|18074|18070|62223
1747260000000|2025-05-14 22:00:00|18298|18288|18564|18560|18566|18564|18282|18276|56241
1747346400000|2025-05-15 22:00:00|18632|18628|18666|18660|18714|18712|18576|18574|92221
1747605600000|2025-05-18 22:00:00|18346|18336|18470|18464|18510|18508|18316|18312|64550
1747692000000|2025-05-19 22:00:00|18496|18488|18590|18586|18620|18618|18446|18442|41473
1747778400000|2025-05-20 22:00:00|18580|18566|18584|18580|18612|18610|18432|18430|45187
1747864800000|2025-05-21 22:00:00|18526|18520|18534|18530|18568|18564|18418|18416|51730
1747951200000|2025-05-22 22:00:00|18552|18542|18356|18352|18570|18568|18164|18162|130527
1748210400000|2025-05-25 22:00:00|18572|18564|18572|18566|18610|18604|18474|18472|48407
1748296800000|2025-05-26 22:00:00|18542|18536|18578|18574|18622|18620|18512|18508|47202
1748383200000|2025-05-27 22:00:00|18538|18528|18246|18242|18550|18548|18236|18232|61031
1748469600000|2025-05-28 22:00:00|18410|18404|18238|18234|18462|18454|18168|18166|54671
1748556000000|2025-05-29 22:00:00|18218|18208|18214|18206|18360|18358|18188|18182|53064
1748815200000|2025-06-01 22:00:00|18218|18212|18346|18342|18368|18364|18110|18106|61187
1748901600000|2025-06-02 22:00:00|18322|18306|18186|18182|18392|18388|18162|18160|47454
1748988000000|2025-06-03 22:00:00|18322|18312|18446|18444|18488|18484|18204|18200|66524
1749074400000|2025-06-04 22:00:00|18462|18454|18396|18390|18520|18518|18334|18330|53704
1749160800000|2025-06-05 22:00:00|18462|18450|18298|18292|18468|18452|18282|18280|39878
1749420000000|2025-06-08 22:00:00|18352|18342|18250|18244|18390|18388|18212|18210|29527
1749506400000|2025-06-09 22:00:00|18318|18308|18340|18336|18368|18364|18218|18216|51505
1749592800000|2025-06-10 22:00:00|18410|18404|18444|18440|18532|18530|18384|18378|41654
1749679200000|2025-06-11 22:00:00|18362|18328|18392|18386|18462|18460|18252|18250|56339
1749765600000|2025-06-12 22:00:00|18166|18152|18246|18240|18380|18378|18116|18108|79449
1750024800000|2025-06-15 22:00:00|18262|18250|18334|18330|18434|18432|18228|18224|50750
1750111200000|2025-06-16 22:00:00|18160|18150|18232|18228|18292|18290|18086|18080|60850
1750197600000|2025-06-17 22:00:00|18212|18208|18114|18112|18258|18252|18068|18066|45058
1750284000000|2025-06-18 22:00:00|18034|18024|17850|17844|18066|18064|17842|17840|54018
1750370400000|2025-06-19 22:00:00|17994|17988|17864|17860|18048|18044|17852|17850|79082
1750629600000|2025-06-22 22:00:00|17670|17658|17424|17422|17696|17692|17394|17392|96677
1750716000000|2025-06-23 22:00:00|17698|17688|17630|17626|17760|17758|17566|17564|66674
1750802400000|2025-06-24 22:00:00|17648|17634|17462|17458|17728|17724|17440|17438|58890
1750888800000|2025-06-25 22:00:00|17526|17520|17418|17414|17536|17532|17404|17402|60878
1750975200000|2025-06-26 22:00:00|17520|17504|17632|17628|17640|17636|17500|17490|50239
1751234400000|2025-06-29 22:00:00|17718|17708|17534|17530|17730|17726|17498|17496|50090
1751320800000|2025-06-30 22:00:00|17600|17590|17586|17584|17624|17610|17416|17414|47332
1751407200000|2025-07-01 22:00:00|17624|17608|17588|17584|17682|17680|17502|17500|65867
1751493600000|2025-07-02 22:00:00|17626|17620|17596|17592|17702|17696|17522|17520|57468
1751580000000|2025-07-03 22:00:00|17528|17516|17496|17492|17556|17554|17410|17408|68497
1751839200000|2025-07-06 22:00:00|17566|17556|17530|17526|17568|17566|17462|17460|37794
1751925600000|2025-07-07 22:00:00|17552|17542|17502|17500|17556|17550|17388|17386|53134
1752012000000|2025-07-08 22:00:00|17572|17568|17694|17688|17738|17736|17496|17494|58780
1752098400000|2025-07-09 22:00:00|17796|17790|17648|17644|17810|17806|17612|17608|47476
1752184800000|2025-07-10 22:00:00|17594|17590|17504|17502|17656|17650|17466|17464|62959
1752444000000|2025-07-13 22:00:00|17464|17450|17470|17466|17524|17522|17404|17402|36647
1752530400000|2025-07-14 22:00:00|17502|17496|17376|17372|17514|17510|17350|17348|53043
1752616800000|2025-07-15 22:00:00|17356|17346|17332|17330|17400|17396|17292|17290|36245
1752703200000|2025-07-16 22:00:00|17444|17426|17400|17398|17474|17468|17360|17358|38055
1752789600000|2025-07-17 22:00:00|17428|17420|17208|17204|17516|17512|17190|17188|63586
1753048800000|2025-07-20 22:00:00|17244|17232|17188|17186|17294|17290|17130|17128|42846
1753135200000|2025-07-21 22:00:00|17144|17126|17132|17128|17180|17178|17084|17080|36694
1753221600000|2025-07-22 22:00:00|17358|17352|17248|17242|17368|17364|17146|17144|63562
1753308000000|2025-07-23 22:00:00|17382|17372|17258|17254|17384|17374|17184|17182|44824
1753394400000|2025-07-24 22:00:00|17262|17256|17218|17210|17268|17262|17174|17170|47826
1753653600000|2025-07-27 22:00:00|17348|17336|17174|17170|17400|17398|17100|17098|57068
1753740000000|2025-07-28 22:00:00|17172|17162|17540|17538|17794|17792|17172|17162|85227
1753826400000|2025-07-29 22:00:00|17500|17494|17480|17472|17570|17560|17356|17352|45623
1753912800000|2025-07-30 22:00:00|17444|17434|17284|17278|17606|17602|17266|17264|56394
1753999200000|2025-07-31 22:00:00|17262|17252|17024|17018|17262|17252|16976|16974|90776
1754258400000|2025-08-03 22:00:00|17144|17140|17228|17220|17284|17282|17096|17090|41735
1754344800000|2025-08-04 22:00:00|17314|17308|17300|17298|17320|17318|17208|17206|29960
1754431200000|2025-08-05 22:00:00|17316|17306|17186|17182|17404|17400|17116|17114|30236
1754517600000|2025-08-06 22:00:00|17188|17180|17348|17342|17450|17448|17182|17180|37955
1754604000000|2025-08-07 22:00:00|17412|17400|17368|17362|17444|17442|17288|17284|36979
1754863200000|2025-08-10 22:00:00|17462|17454|17236|17232|17462|17454|17212|17210|29329
1754949600000|2025-08-11 22:00:00|17332|17318|17410|17404|17444|17442|17280|17278|37535
1755036000000|2025-08-12 22:00:00|17442|17428|17580|17578|17622|17620|17426|17420|35506
1755122400000|2025-08-13 22:00:00|17640|17636|17834|17830|17850|17848|17618|17610|47519
1755208800000|2025-08-14 22:00:00|18020|18012|18030|18028|18080|18072|17952|17946|54309
1755468000000|2025-08-17 22:00:00|18014|18004|18018|18014|18050|18048|17912|17910|26271
1755554400000|2025-08-18 22:00:00|17996|17988|18336|18332|18352|18350|17996|17988|43119
1755640800000|2025-08-19 22:00:00|18284|18272|18514|18512|18514|18512|18284|18272|41347
1755727200000|2025-08-20 22:00:00|18486|18478|18344|18342|18494|18486|18298|18296|25775
1755813600000|2025-08-21 22:00:00|18276|18264|18318|18316|18408|18404|18274|18264|31038
1756072800000|2025-08-24 22:00:00|18274|18262|18086|18080|18286|18276|18080|18076|33603
1756159200000|2025-08-25 22:00:00|17874|17864|17754|17750|17956|17950|17572|17568|65281
1756245600000|2025-08-26 22:00:00|17652|17646|17822|17818|17868|17866|17652|17646|35634
1756332000000|2025-08-27 22:00:00|17916|17912|17742|17736|17932|17920|17656|17654|42615
1756418400000|2025-08-28 22:00:00|17736|17726|17654|17652|17760|17754|17604|17602|32195
1756677600000|2025-08-31 22:00:00|17662|17654|17612|17608|17690|17684|17546|17542|27651
1756764000000|2025-09-01 22:00:00|17560|17554|17496|17492|17602|17600|17476|17474|59851
1756850400000|2025-09-02 22:00:00|17548|17528|17614|17606|17660|17650|17462|17460|40605
1756936800000|2025-09-03 22:00:00|17566|17552|17650|17646|17738|17734|17546|17542|45017
1757023200000|2025-09-04 22:00:00|17710|17702|17508|17502|17710|17704|17474|17472|48019
1757282400000|2025-09-07 22:00:00|17590|17578|17710|17708|17720|17718|17496|17494|31749
1757368800000|2025-09-08 22:00:00|17776|17760|17702|17698|17860|17858|17686|17684|44033
1757455200000|2025-09-09 22:00:00|17722|17716|17398|17394|17748|17744|17382|17378|51931
1757541600000|2025-09-10 22:00:00|17474|17444|17684|17676|17692|17690|17452|17444|33617
1757628000000|2025-09-11 22:00:00|17744|17732|17684|17678|17748|17746|17586|17584|38778
1757887200000|2025-09-14 22:00:00|17784|17778|17724|17720|17916|17914|17676|17672|31842
1757973600000|2025-09-15 22:00:00|17678|17674|17480|17476|17686|17676|17470|17468|42424
1758060000000|2025-09-16 22:00:00|17478|17474|17386|17384|17490|17488|17378|17376|36658
1758146400000|2025-09-17 22:00:00|17468|17458|17466|17458|17588|17586|17406|17404|47635
1758232800000|2025-09-18 22:00:00|17480|17472|17590|17586|17704|17702|17480|17472|73666
1758492000000|2025-09-21 22:00:00|17508|17506|17474|17470|17554|17552|17406|17404|34043
1758578400000|2025-09-22 22:00:00|17518|17506|17554|17550|17660|17658|17496|17490|50398
1758664800000|2025-09-23 22:00:00|17506|17496|17362|17360|17506|17502|17322|17320|34925
1758751200000|2025-09-24 22:00:00|17304|17300|17366|17362|17400|17398|17222|17220|48528
1758837600000|2025-09-25 22:00:00|17460|17434|17528|17522|17594|17590|17446|17430|40265
1759096800000|2025-09-28 22:00:00|17628|17622|17674|17668|17674|17672|17526|17524|31677
1759183200000|2025-09-29 22:00:00|17588|17576|17642|17634|17664|17662|17482|17478|31112
1759269600000|2025-09-30 22:00:00|17652|17646|17636|17634|17700|17696|17548|17544|42762
1759356000000|2025-10-01 22:00:00|17634|17630|17668|17664|17762|17758|17560|17556|60707
1759442400000|2025-10-02 22:00:00|17658|17656|17214|17212|17672|17668|17168|17166|78775
1759701600000|2025-10-05 22:00:00|17198|17184|16994|16990|17238|17232|16936|16930|114326
1759788000000|2025-10-06 22:00:00|17072|17016|16960|16956|17072|17042|16912|16910|65921
1759874400000|2025-10-07 22:00:00|16936|16904|16978|16972|17060|17058|16878|16870|62054
1759960800000|2025-10-08 22:00:00|16970|16960|17138|17132|17212|17210|16970|16960|50913
1760047200000|2025-10-09 22:00:00|17186|17174|16908|16900|17286|17282|16890|16888|54106